DEX.DE - Delticom AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.91004.35003.91003.95003.95004,941
Jul 18, 20194.50004.50004.03004.05004.05002,250
Jul 17, 20194.45004.55004.17004.39004.390019,201
Jul 16, 20194.61004.61004.28004.44004.44007,078
Jul 15, 20194.86004.86004.60004.70004.7000810
Jul 12, 20194.75004.75004.73004.73004.7300350
Jul 11, 20194.75004.75004.69004.72004.7200552
Jul 10, 20194.69004.69004.69004.69004.6900121
Jul 09, 20194.94004.95004.83004.83004.83002,500
Jul 08, 20194.90004.94004.82004.82004.82003,381
Jul 05, 20194.88004.88004.82004.82004.820083
Jul 04, 20194.74004.80004.70004.80004.80005,169
Jul 03, 20194.99005.00004.70004.70004.70005,406
Jul 02, 20194.93004.93004.93004.93004.9300-
Jul 01, 20194.99004.99004.93004.93004.93001,300
Jun 28, 20194.93004.95004.80004.90004.90001,673
Jun 27, 20194.95005.30004.50004.93004.930030,661
Jun 26, 20195.06005.54004.90004.90004.900013,100
Jun 25, 20194.90004.95004.90004.95004.95001,591
Jun 24, 20195.16005.16005.00005.00005.0000390
Jun 21, 20195.18005.18005.16005.16005.160082
Jun 20, 20195.26005.32005.26005.32005.320070
Jun 19, 20195.24005.24005.24005.24005.2400285
Jun 18, 20195.24005.24005.24005.24005.240039
Jun 17, 20195.36005.36005.36005.36005.3600-
Jun 14, 20195.40005.42005.36005.36005.3600324
Jun 13, 20195.42005.50005.32005.50005.50002,626
Jun 12, 20195.58005.58005.42005.58005.5800139
Jun 11, 20195.80005.80005.02005.58005.580014,769
Jun 07, 20195.82005.90005.82005.90005.9000468
Jun 06, 20195.96005.98005.90005.90005.9000400
Jun 05, 20195.98005.98005.90005.90005.90001,000
Jun 04, 20195.90005.90005.90005.90005.9000-
Jun 03, 20195.98005.98005.90005.90005.9000250
May 31, 20195.74005.88005.74005.88005.8800200
May 30, 20195.96005.96005.96005.96005.9600-
May 29, 20195.86005.96005.76005.96005.9600680
May 28, 20195.86005.86005.86005.86005.8600-
May 27, 20195.74005.98005.74005.86005.8600420
May 24, 20195.76005.86005.76005.86005.8600200
May 23, 20195.86005.86005.78005.82005.8200504
May 22, 20196.12006.12005.86005.94005.94001,468
May 21, 20195.98005.98005.98005.98005.9800-
May 20, 20196.10006.10005.94005.98005.98002,006
May 17, 20196.18006.20006.02006.02006.02003,818
May 16, 20196.38006.38006.32006.32006.320035
May 15, 20196.36006.36006.36006.36006.3600-
May 14, 20196.28006.36006.28006.36006.36001,000
May 13, 20196.28006.50006.28006.38006.38005,481
May 10, 20196.20006.20006.20006.20006.2000-
May 09, 20196.10006.38006.02006.20006.20004,754
May 08, 20196.34006.42006.34006.42006.420070
May 07, 20196.38006.52006.38006.50006.5000600
May 06, 20196.72006.72006.54006.54006.540086
May 03, 20196.78006.82006.68006.68006.68002,970
May 02, 20196.96006.96006.82006.82006.8200884
Apr 30, 20196.82006.84006.78006.84006.84001,614
Apr 29, 20196.56007.20006.56006.92006.92008,123
Apr 26, 20197.14007.14007.00007.00007.0000585
Apr 25, 20197.10007.16007.00007.08007.08004,212
Apr 24, 20196.22007.02006.22006.82006.82005,752
Apr 23, 20195.88006.30005.88006.30006.30006,768
Apr 18, 20195.88005.88005.80005.82005.8200510
Apr 17, 20195.84005.90005.84005.90005.900025
Apr 16, 20195.92005.98005.84005.84005.84002,700
Apr 15, 20196.14006.14006.10006.10006.100083
Apr 12, 20196.14006.18006.14006.18006.1800100
Apr 11, 20196.14006.20006.14006.20006.2000817
Apr 10, 20196.10006.12006.08006.12006.12001,411
Apr 09, 20196.14006.28006.10006.10006.10002,548
Apr 08, 20196.18006.22006.18006.22006.22008
Apr 05, 20196.22006.38006.20006.32006.3200412
Apr 04, 20196.24006.30006.20006.26006.26001,952
Apr 03, 20196.30006.32006.20006.28006.28002,688
Apr 02, 20196.16006.26006.16006.26006.2600265
Apr 01, 20196.14006.24006.14006.24006.240090
Mar 29, 20196.16006.40006.16006.28006.2800596
Mar 28, 20196.34006.34006.34006.34006.3400-
Mar 27, 20196.36006.36006.34006.34006.340050
Mar 26, 20196.32006.52006.32006.44006.44001,280
Mar 25, 20196.32006.40006.32006.40006.4000500
Mar 22, 20196.66006.66006.54006.54006.5400903
Mar 21, 20196.12007.06006.12006.78006.78003,094
Mar 20, 20196.64006.76006.00006.20006.200010,809
Mar 19, 20196.94007.22006.60006.84006.840082,916
Mar 18, 20197.02007.02006.90006.90006.9000880
Mar 15, 20196.94006.94006.94006.94006.9400-
Mar 14, 20197.22007.22006.94006.94006.940011,711
Mar 13, 20196.74008.26006.74007.16007.160023,385
Mar 12, 20196.86006.86006.82006.82006.8200130
Mar 11, 20196.76006.80006.74006.78006.78001,644
Mar 08, 20196.92006.92006.84006.84006.8400400
Mar 07, 20196.96007.00006.74006.84006.84001,650
Mar 06, 20196.94006.94006.94006.94006.9400-
Mar 05, 20196.90006.94006.74006.94006.94003,040
Mar 04, 20196.98007.00006.84006.84006.84004,935
Mar 01, 20197.00007.00007.00007.00007.0000430
Feb 28, 20197.06007.10007.06007.08007.08002,890
Feb 27, 20197.06007.16007.06007.16007.1600590
Feb 26, 20197.24007.24007.16007.16007.1600154
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...