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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.1	2.05	2.05	2.11	2.05	7,850
October 16, 2025	2.22	2.18	2.18	2.22	2.18	1,000
October 15, 2025	2.24	2.17	2.17	2.24	2.17	3,817
October 14, 2025	2.14	2.16	2.16	2.16	2.13	941
October 13, 2025	2.2	2.12	2.12	2.2	2.12	2,561
October 10, 2025	2.12	2.16	2.16	2.19	2.1	4,988
October 09, 2025	2.16	2.14	2.14	2.16	2.1	900
October 08, 2025	2.16	2.16	2.16	2.19	2.16	300
October 07, 2025	2.14	2.14	2.14	2.14	2.12	3,670
October 06, 2025	2.19	2.17	2.17	2.2	2.17	160
October 03, 2025	2.2	2.16	2.16	2.2	2.12	1,806
October 02, 2025	2.14	2.16	2.16	2.2	2.12	2,713
October 01, 2025	2.24	2.2	2.2	2.24	2.2	2,200
September 30, 2025	2.23	2.18	2.18	2.23	2.15	2,559
September 29, 2025	2.19	2.19	2.19	2.19	2.19	42
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

Delticom AG (DEX.DE) XETRA