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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.28	2.23	2.23	2.28	2.23	42
September 25, 2025	2.21	2.21	2.21	2.21	2.21	1,865
September 24, 2025	2.19	2.23	2.23	2.26	2.19	1,865
September 23, 2025	2.22	2.22	2.22	2.22	2.22	591
September 22, 2025	2.14	2.18	2.18	2.23	2.14	591
September 19, 2025	2.15	2.23	2.23	2.25	2.15	1,085
September 18, 2025	2.14	2.21	2.21	2.26	2.14	179
September 17, 2025	2.23	2.12	2.12	2.23	2.12	11,089
September 16, 2025	2.35	2.29	2.29	2.35	2.29	5
September 15, 2025	2.34	2.29	2.29	2.34	2.23	1,128
September 12, 2025	2.3	2.28	2.28	2.31	2.25	8,335
September 11, 2025	2.3	2.31	2.31	2.31	2.25	1,665
September 10, 2025	2.43	2.32	2.32	2.46	2.22	10,318
September 09, 2025	2.38	2.34	2.34	2.38	2.34	10,711
September 08, 2025	2.44	2.34	2.34	2.44	2.3	958
September 05, 2025	2.37	2.37	2.37	2.37	2.37	1,400
September 04, 2025	2.3	2.3	2.3	2.3	2.29	4,500
September 03, 2025	2.33	2.3	2.3	2.33	2.25	2,032
September 02, 2025	2.36	2.36	2.36	2.36	2.36	75
September 01, 2025	2.42	2.4	2.4	2.43	2.4	75
August 29, 2025	2.4	2.4	2.4	2.4	2.4	0
August 28, 2025	2.43	2.4	2.4	2.43	2.4	128
August 27, 2025	2.39	2.39	2.39	2.39	2.39	6,219
August 26, 2025	2.4	2.4	2.4	2.4	2.4	6,219
August 25, 2025	2.29	2.43	2.43	2.43	2.29	6,219
August 22, 2025	2.38	2.4	2.4	2.4	2.38	5,710
August 21, 2025	2.33	2.33	2.33	2.33	2.33	9,939
August 20, 2025	2.35	2.33	2.33	2.35	2.27	9,939
August 19, 2025	2.33	2.33	2.33	2.33	2.33	6,479
August 18, 2025	2.42	2.44	2.44	2.5	2.4	6,479
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

Delticom AG (DEX.DE) XETRA