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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.01	1.97	1.97	2.02	1.92	19,099
November 20, 2025	2.08	2	2	2.14	1.96	7,611
November 19, 2025	1.96	2	2	2	1.96	39
November 18, 2025	1.98	2	2	2	1.97	1,300
November 17, 2025	1.96	2.03	2.03	2.03	1.96	720
November 14, 2025	2.15	1.95	1.95	2.24	1.92	5,657
November 13, 2025	2.23	2.2	2.2	2.25	2.13	21,612
November 12, 2025	2.2	2.2	2.2	2.2	2.2	392
November 11, 2025	2.23	2.21	2.21	2.24	2.21	392
November 10, 2025	2.11	2.15	2.15	2.15	2.11	4,474
November 07, 2025	2.25	2.18	2.18	2.25	2.17	1,537
November 06, 2025	2.21	2.21	2.21	2.21	2.21	1,058
November 05, 2025	2.25	2.22	2.22	2.25	2.22	1,058
November 04, 2025	2.21	2.21	2.21	2.21	2.21	5,388
November 03, 2025	2.25	2.23	2.23	2.25	2.23	5,388
October 31, 2025	2.17	2.19	2.19	2.19	2.17	34
October 30, 2025	2.2	2.19	2.19	2.2	2.19	1,103
October 29, 2025	2.16	2.18	2.18	2.18	2.16	18
October 28, 2025	2.11	2.17	2.17	2.2	2.11	580
October 27, 2025	2.22	2.17	2.17	2.22	2.17	1,211
October 24, 2025	2.22	2.22	2.22	2.25	2.12	1,989
October 23, 2025	2.2	2.2	2.2	2.2	2.18	1,005
October 22, 2025	2.16	2.16	2.16	2.16	2.16	5,623
October 21, 2025	2.25	2.23	2.23	2.25	2.23	5,623
October 20, 2025	2.09	2.2	2.2	2.2	2.09	12,254
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

Delticom AG (DEX.DE) XETRA