DEX.DE - Delticom AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20193.19003.42003.11003.17003.170012,434
Sep 16, 20192.94003.19002.86003.19003.190021,364
Sep 13, 20193.29003.29003.02003.04003.040027,728
Sep 12, 20192.75003.39002.70003.14003.140063,540
Sep 11, 20192.64002.85002.63002.68002.680017,762
Sep 10, 20192.66002.67002.56002.58002.58002,420
Sep 09, 20192.50002.68002.50002.62002.6200850
Sep 06, 20192.66002.70002.55002.60002.60006,165
Sep 05, 20192.79002.79002.60002.63002.630013,369
Sep 04, 20192.80002.80002.69002.69002.69003,204
Sep 03, 20192.80002.81002.77002.81002.81004,806
Sep 02, 20192.72002.82002.72002.78002.78003,673
Aug 30, 20192.83002.84002.80002.80002.80002,690
Aug 29, 20192.80002.83002.74002.78002.78003,459
Aug 28, 20192.75003.01002.75002.80002.800016,265
Aug 27, 20192.69002.75002.69002.75002.75002,300
Aug 26, 20192.71002.87002.62002.63002.63003,426
Aug 23, 20192.73002.89002.73002.89002.89003,793
Aug 22, 20192.75002.89002.67002.74002.740010,987
Aug 21, 20192.83002.95002.76002.76002.760016,508
Aug 20, 20192.92003.25002.75002.75002.750021,698
Aug 19, 20192.88002.95002.77002.92002.92003,800
Aug 16, 20192.89002.89002.80002.89002.89001,092
Aug 15, 20192.99002.99002.80002.85002.85004,482
Aug 14, 20193.10003.10002.93003.04003.040010,847
Aug 13, 20192.97003.36002.97003.15003.150013,669
Aug 12, 20193.10003.12002.91002.96002.96006,374
Aug 09, 20193.15003.34002.75003.20003.200016,209
Aug 08, 20193.25003.57003.15003.15003.15009,127
Aug 07, 20193.24003.42003.23003.35003.35003,948
Aug 06, 20193.44003.44003.44003.44003.4400-
Aug 05, 20193.32003.60003.11003.44003.440026,471
Aug 02, 20193.47003.47003.21003.22003.22006,166
Aug 01, 20193.47003.48003.35003.41003.41002,103
Jul 31, 20193.41003.48003.31003.42003.42003,885
Jul 30, 20193.58003.60003.41003.41003.41008,144
Jul 29, 20193.92004.00003.58003.59003.590042,394
Jul 26, 20193.66003.80003.66003.80003.8000700
Jul 25, 20193.61004.00003.61003.78003.780022,022
Jul 24, 20193.31003.61003.31003.40003.40005,593
Jul 23, 20193.60003.72003.30003.38003.380021,645
Jul 22, 20193.60003.65003.60003.65003.6500456
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...