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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.33	2.39	2.39	2.43	2.33	6,317
August 14, 2025	2.28	2.28	2.28	2.28	2.28	4,994
August 13, 2025	2.24	2.3	2.3	2.32	2.24	4,994
August 12, 2025	2.27	2.28	2.28	2.31	2.26	1,345
August 11, 2025	2.29	2.27	2.27	2.29	2.22	2,350
August 08, 2025	2.24	2.29	2.29	2.35	2.24	213
August 07, 2025	2.25	2.28	2.28	2.28	2.25	12,003
August 06, 2025	2.31	2.31	2.31	2.31	2.31	15,300
August 05, 2025	2.25	2.29	2.29	2.3	2.25	15,300
August 04, 2025	2.26	2.26	2.26	2.27	2.25	3,225
August 01, 2025	2.27	2.28	2.28	2.28	2.26	7,000
July 31, 2025	2.3	2.3	2.3	2.3	2.3	550
July 30, 2025	2.28	2.3	2.3	2.31	2.25	7,325
July 29, 2025	2.32	2.32	2.32	2.32	2.32	8,349
July 28, 2025	2.32	2.3	2.3	2.32	2.27	8,349
July 25, 2025	2.37	2.35	2.35	2.37	2.35	3,080
July 24, 2025	2.37	2.35	2.35	2.37	2.35	120
July 23, 2025	2.39	2.33	2.33	2.39	2.33	2,150
July 22, 2025	2.37	2.37	2.37	2.37	2.37	0
July 21, 2025	2.41	2.37	2.37	2.41	2.37	2,191
July 18, 2025	2.36	2.34	2.34	2.36	2.3	10,000
July 17, 2025	2.36	2.34	2.34	2.37	2.34	3,915
July 16, 2025	2.36	2.35	2.35	2.36	2.35	2,511
July 15, 2025	2.36	2.38	2.38	2.38	2.36	10,000
July 14, 2025	2.38	2.33	2.33	2.38	2.33	3,498
July 11, 2025	2.29	2.38	2.38	2.41	2.29	3,918
July 10, 2025	2.39	2.38	2.38	2.39	2.38	50
July 09, 2025	2.42	2.5	2.38	2.5	2.42	6,400
July 08, 2025	2.53	2.37	2.26	2.53	2.37	1,350
July 07, 2025	2.47	2.47	2.35	2.47	2.47	992
July 04, 2025	2.49	2.49	2.49	2.54	2.49	635
July 03, 2025	2.43	2.49	2.49	2.49	2.43	8,901
July 02, 2025	2.3	2.34	2.34	2.34	2.3	499
July 01, 2025	2.42	2.41	2.41	2.42	2.41	60
June 30, 2025	2.39	2.48	2.48	2.48	2.39	15,777
June 27, 2025	2.4	2.35	2.35	2.4	2.35	7,996
June 26, 2025	2.41	2.44	2.44	2.44	2.41	12,001
June 25, 2025	2.48	2.4	2.4	2.48	2.39	16,001
June 24, 2025	2.46	2.29	2.29	2.46	2.29	3,177
June 23, 2025	2.51	2.49	2.49	2.51	2.49	501
June 20, 2025	2.45	2.46	2.46	2.49	2.45	694
June 19, 2025	2.45	2.45	2.45	2.45	2.45	441
June 18, 2025	2.43	2.42	2.42	2.43	2.42	655
June 17, 2025	2.44	2.43	2.43	2.53	2.43	1,323
June 16, 2025	2.47	2.47	2.47	2.47	2.47	9,282
June 13, 2025	2.43	2.43	2.43	2.43	2.43	9,282
June 12, 2025	2.46	2.43	2.43	2.46	2.43	9,282
June 11, 2025	2.5	2.5	2.5	2.5	2.5	3,159
June 10, 2025	2.5	2.48	2.48	2.5	2.47	8,400
June 09, 2025	2.39	2.38	2.38	2.43	2.38	2,633
June 06, 2025	2.39	2.39	2.39	2.39	2.39	12,466
June 05, 2025	2.44	2.38	2.38	2.46	2.38	12,466
June 04, 2025	2.4	2.36	2.36	2.4	2.36	20,668
June 03, 2025	2.48	2.44	2.44	2.48	2.44	248
June 02, 2025	2.38	2.36	2.36	2.38	2.35	15,593
May 30, 2025	2.42	2.43	2.43	2.43	2.35	11,342
May 29, 2025	2.34	2.4	2.4	2.41	2.34	1,801
May 28, 2025	2.37	2.37	2.37	2.37	2.37	13,594
May 27, 2025	2.34	2.39	2.39	2.43	2.34	13,594
May 26, 2025	2.36	2.36	2.36	2.36	2.36	1,403

Delticom AG (DEX.DE) XETRA