Delticom AG - DEX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.68	2.53	2.53	2.69	2.53	3,690
February 19, 2026	2.49	2.49	2.49	2.49	2.49	75
February 18, 2026	2.44	2.44	2.44	2.44	2.44	75
February 17, 2026	2.48	2.44	2.44	2.48	2.44	1,737
February 16, 2026	2.64	2.6	2.6	2.77	2.5	17,877
February 13, 2026	2.68	2.68	2.68	2.68	2.68	47
February 12, 2026	2.52	2.6	2.6	2.6	2.52	23,759
February 11, 2026	2.48	2.58	2.58	2.58	2.48	16,647
February 10, 2026	2.48	2.45	2.45	2.49	2.45	6,659
February 09, 2026	2.44	2.47	2.47	2.49	2.44	6,124
February 06, 2026	2.38	2.33	2.33	2.38	2.33	4,071
February 05, 2026	2.4	2.38	2.38	2.4	2.38	2,000
February 04, 2026	2.3	2.4	2.4	2.4	2.3	11,220
February 03, 2026	2.39	2.4	2.4	2.4	2.37	4,827
February 02, 2026	2.33	2.33	2.33	2.33	2.33	0
January 30, 2026	2.33	2.33	2.33	2.33	2.3	99
January 29, 2026	2.25	2.3	2.3	2.34	2.25	3,499
January 28, 2026	2.39	2.32	2.32	2.39	2.26	6,271
January 27, 2026	2.26	2.37	2.37	2.4	2.26	11,194
January 26, 2026	2.19	2.26	2.26	2.26	2.19	100
January 23, 2026	2.36	2.33	2.33	2.36	2.33	1,266
January 22, 2026	2.36	2.33	2.33	2.36	2.33	119
January 21, 2026	2.3	2.3	2.3	2.3	2.3	6,148
January 20, 2026	2.32	2.33	2.33	2.36	2.32	6,148
January 19, 2026	2.26	2.33	2.33	2.36	2.26	6,898
January 16, 2026	2.35	2.31	2.31	2.35	2.31	5,100
January 15, 2026	2.28	2.32	2.32	2.33	2.28	1,863
January 14, 2026	2.33	2.32	2.32	2.33	2.32	3,951
January 13, 2026	2.33	2.31	2.31	2.33	2.31	8,825
January 12, 2026	2.33	2.31	2.31	2.33	2.3	11,574
January 09, 2026	2.25	2.33	2.33	2.33	2.25	39,089
January 08, 2026	2.27	2.22	2.22	2.3	2.22	11,285
January 07, 2026	2.3	2.33	2.33	2.33	2.25	23,075
January 06, 2026	2.36	2.25	2.25	2.36	2.25	24,261
January 05, 2026	2.09	2.27	2.27	2.3	2.09	53,083
January 02, 2026	2.1	2.14	2.14	2.14	2.1	28
December 30, 2025	2.01	2.04	2.04	2.06	2	6,558
December 29, 2025	2.02	2.05	2.05	2.1	2	1,879
December 23, 2025	2.1	2.05	2.04	2.1	2.01	6,809
December 22, 2025	2.09	2.07	2.07	2.1	2	3,171
December 19, 2025	2.06	2.06	2.06	2.06	2.06	15,115
December 18, 2025	2.01	2.1	2.1	2.1	2.01	15,115
December 17, 2025	2.06	2.06	2.06	2.06	2.06	0
December 16, 2025	2.09	2.07	2.07	2.1	2.07	1,195
December 15, 2025	2.06	2.06	2.06	2.06	2.06	0
December 12, 2025	2.03	2.03	2.03	2.03	2.03	156
December 11, 2025	2.06	2.08	2.08	2.1	2.06	11,012
December 10, 2025	2.07	2.07	2.07	2.07	2.07	11,012
December 09, 2025	2.08	2.07	2.07	2.09	2.05	11,012
December 08, 2025	2.09	2.07	2.07	2.09	2.07	760
December 05, 2025	2.08	2.06	2.06	2.1	2.06	6,447
December 04, 2025	1.98	2	2	2	1.98	6,032
December 03, 2025	2.01	2.04	2.04	2.04	2.01	2,230
December 02, 2025	2.01	2.01	2.01	2.01	2.01	2,550
December 01, 2025	2.04	2.02	2.02	2.04	2.02	2,550
November 28, 2025	2.03	1.97	1.97	2.03	1.93	25,495
November 27, 2025	2.08	2.07	2.07	2.1	2.07	2,145
November 26, 2025	2.02	2.02	2.02	2.02	2.02	3,097
November 25, 2025	1.94	1.97	1.97	2	1.94	3,097
November 24, 2025	1.93	2.05	2.05	2.08	1.93	2,527

Delticom AG (DEX.DE) XETRA