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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	2.43	2.36	2.36	2.43	2.36	1,403
May 22, 2025	2.46	2.47	2.47	2.51	2.46	256
May 21, 2025	2.46	2.54	2.54	2.58	2.46	1,612
May 20, 2025	2.48	2.47	2.47	2.55	2.43	11,831
May 19, 2025	2.39	2.45	2.45	2.45	2.39	959
May 16, 2025	2.3	2.3	2.3	2.3	2.3	150
May 15, 2025	2.35	2.3	2.3	2.36	2.28	16,269
May 14, 2025	2.39	2.35	2.35	2.52	2.31	14,198
May 13, 2025	2.37	2.38	2.38	2.39	2.37	7,817
May 12, 2025	2.38	2.34	2.34	2.38	2.28	30,382
May 09, 2025	2.29	2.39	2.39	2.39	2.29	12,109
May 08, 2025	2.23	2.26	2.26	2.27	2.21	22,948
May 07, 2025	2.23	2.21	2.21	2.23	2.18	5,250
May 06, 2025	2.26	2.23	2.23	2.26	2.23	2,782
May 05, 2025	2.25	2.24	2.24	2.25	2.2	7,078
May 02, 2025	2.27	2.25	2.25	2.27	2.25	1,994
April 30, 2025	2.29	2.26	2.26	2.3	2.26	2,081
April 29, 2025	2.28	2.29	2.29	2.29	2.28	11,592
April 28, 2025	2.27	2.25	2.25	2.28	2.25	2,359
April 25, 2025	2.28	2.27	2.27	2.28	2.27	873
April 24, 2025	2.26	2.25	2.25	2.28	2.25	9,909
April 23, 2025	2.3	2.23	2.23	2.3	2.23	12,364
April 22, 2025	2.26	2.28	2.28	2.29	2.25	2,991

Delticom AG (DEX.DE) XETRA