U.S. Markets closed

Delticom AG (DEX.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
13.85+0.02 (+0.14%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201714.4914.4913.8113.8513.853,418
Aug 15, 201714.8014.8013.5813.8313.8337,406
Aug 14, 201715.4415.4914.8014.8814.884,034
Aug 11, 201715.4415.4615.4415.4515.45811
Aug 10, 201715.6415.6415.4415.6115.611,850
Aug 09, 201715.4515.6915.4415.4415.441,341
Aug 08, 201715.8115.8115.4015.6515.65260
Aug 07, 201715.5315.9315.2515.6015.60761
Aug 04, 201715.1915.3214.9015.3215.326,929
Aug 03, 201715.0615.4014.9415.0015.004,394
Aug 02, 201715.7415.7415.0015.0015.002,283
Aug 01, 201715.6715.6715.4015.6515.65437
Jul 31, 201715.3115.4715.3015.4715.472,492
Jul 28, 201715.7115.8515.2515.2615.265,657
Jul 27, 201715.9015.9915.8015.8015.80225
Jul 26, 201716.1916.1915.8915.8915.892,388
Jul 25, 201716.0016.0016.0016.0016.004,242
Jul 24, 201715.8115.9915.7015.7015.70334
Jul 21, 201716.0016.0015.9015.9015.902,046
Jul 20, 201715.8116.0015.8115.9015.90211
Jul 19, 201716.0016.0015.9415.9415.942,089
Jul 18, 201715.9916.0015.8715.8715.87414
Jul 17, 201716.0016.0015.7215.7215.722,066
Jul 14, 201715.1616.0015.1615.8015.802,107
Jul 13, 201716.1716.1715.4015.5115.513,415
Jul 12, 201715.9016.6215.8315.8315.837,656
Jul 11, 201715.6516.3015.6515.9115.91384
Jul 10, 201715.5215.8815.5215.6515.6520,284
Jul 07, 201715.3915.9115.3815.4315.43648
Jul 06, 201715.6915.7015.3615.4015.40473
Jul 05, 201716.1316.1315.6916.0116.01184
Jul 04, 201715.9915.9915.8515.8915.89731
Jul 03, 201716.1416.1415.0115.6415.649,401
Jun 30, 201715.7015.9815.7015.8515.851,569
Jun 29, 201715.7416.1715.7015.7015.70936
Jun 28, 201715.7716.1015.7015.7015.703,490
Jun 27, 201716.0716.0916.0716.0916.092,064
Jun 26, 201716.0016.0915.8815.8815.881,314
Jun 23, 201716.0116.1016.0116.1016.10337
Jun 22, 201716.2316.4216.0116.0116.01671
Jun 21, 201716.3016.3016.0116.0116.011,090
Jun 20, 201716.3316.5716.3216.5716.57333
Jun 19, 201716.3416.5516.3416.5516.5590
Jun 16, 201716.0516.5916.0116.1716.172,312
Jun 15, 201716.9716.9716.4816.4816.48380
Jun 14, 201716.6016.8116.6016.7516.753,973
Jun 13, 201716.6016.8316.6016.8316.83244
Jun 12, 201716.8816.9216.6416.6416.64105
Jun 09, 201716.9716.9716.6916.6916.69412
Jun 08, 201716.7016.8816.7016.8816.882,075
Jun 07, 201716.7016.7016.7016.7016.70-
Jun 06, 201716.7617.0016.7016.7016.701,652
Jun 05, 201716.9416.9416.9416.9416.94-
Jun 02, 201717.0117.0116.9416.9416.941,841
Jun 01, 201717.2017.2017.2017.2017.20-
May 31, 201717.3117.5017.2017.2017.201,046
May 30, 201717.5017.7917.4517.5317.534,485
May 29, 201717.4317.7017.1817.5017.508,464
May 26, 201716.7017.5016.7017.2017.208,381
May 25, 201716.6016.7516.6016.7516.75513
May 24, 201716.6516.7116.6516.7116.71299
May 23, 201716.8016.8016.7016.7516.751,178
May 22, 201716.8516.8516.8516.8516.85568
May 19, 201716.8516.9016.8016.9016.901,854
May 18, 201716.7816.9216.7516.9216.92262
May 17, 201717.0017.0016.8516.9016.90652
May 16, 201716.9016.9416.9016.9416.94928
May 15, 201716.9517.0016.9517.0017.003,644
May 12, 201716.8017.0016.8017.0017.002,867
May 11, 201717.0517.1917.0217.0217.021,170
May 10, 201717.0217.1117.0217.1017.10842
May 09, 201717.3017.3017.1917.1917.19668
May 08, 201716.9117.3016.9117.2817.28520
May 05, 201716.7416.9716.7416.8016.801,209
May 04, 201716.7417.0916.5216.7416.741,768
May 03, 201716.8717.3316.8717.3217.32212
May 03, 20170.5 Dividend
May 02, 201717.1517.5917.1517.5917.091,568
Apr 28, 201717.3917.4817.1517.1516.661,128
Apr 27, 201717.1917.1917.1917.1916.70147
Apr 26, 201717.1617.3017.1617.3016.811,100
Apr 25, 201717.1017.1017.1017.1016.61463
Apr 24, 201717.2017.4317.1817.1816.692,699
Apr 21, 201716.8617.2016.8517.2016.712,040
Apr 20, 201717.0717.0717.0017.0016.521,640
Apr 19, 201717.3817.3917.3817.3916.901,044
Apr 18, 201717.2517.5816.9217.0716.582,679
Apr 13, 201717.0017.5917.0017.2516.763,390
Apr 12, 201717.0017.0017.0017.0016.52-
Apr 11, 201717.0017.0017.0017.0016.52-
Apr 10, 201717.0017.0017.0017.0016.529
Apr 07, 201717.2617.2617.0717.1316.64996
Apr 06, 201717.4217.4217.0017.1416.651,733
Apr 05, 201717.5617.8017.5617.5917.092,552
Apr 04, 201717.7517.8017.4917.5617.064,679
Apr 03, 201717.4518.1917.2517.8517.346,287
Mar 31, 201717.4517.4817.2217.4816.982,661
Mar 30, 201717.4017.4517.2017.4516.957,517
Mar 29, 201717.0817.4017.0817.3916.894,276
Mar 28, 201717.0817.0816.8616.8616.381,078
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...