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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Delticom AG (DEX.DE) XETRA