Delignit AG - DLX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.46	2.46	2.46	2.46	2.46	70
August 14, 2025	2.4	2.48	2.48	2.52	2.4	11,400
August 13, 2025	2.46	2.46	2.46	2.46	2.46	2,224
August 12, 2025	2.46	2.46	2.46	2.46	2.46	2,224
August 11, 2025	2.42	2.46	2.46	2.46	2.4	2,224
August 08, 2025	2.42	2.46	2.46	2.46	2.42	7
August 07, 2025	2.5	2.46	2.46	2.5	2.46	3,501
August 06, 2025	2.44	2.46	2.46	2.46	2.44	2,000
August 05, 2025	2.5	2.48	2.48	2.5	2.48	203
August 04, 2025	2.5	2.48	2.48	2.5	2.48	1,100
August 01, 2025	2.5	2.48	2.48	2.5	2.48	1,200
July 31, 2025	2.48	2.48	2.48	2.48	2.48	9,693
July 30, 2025	2.52	2.5	2.5	2.52	2.46	9,693
July 29, 2025	2.52	2.52	2.52	2.52	2.52	1,400
July 28, 2025	2.54	2.5	2.5	2.54	2.5	2,205
July 25, 2025	2.5	2.5	2.5	2.5	2.5	1,981
July 24, 2025	2.48	2.48	2.48	2.48	2.48	1,969
July 23, 2025	2.48	2.46	2.46	2.48	2.46	1,969
July 22, 2025	2.46	2.44	2.44	2.46	2.44	6,750
July 21, 2025	2.5	2.54	2.54	2.54	2.5	8,505
July 18, 2025	2.5	2.54	2.54	2.54	2.5	9,313
July 17, 2025	2.48	2.52	2.52	2.52	2.48	9,000
July 16, 2025	2.44	2.46	2.46	2.46	2.44	2,000
July 15, 2025	2.5	2.5	2.5	2.5	2.5	13,439
July 14, 2025	2.42	2.52	2.52	2.6	2.42	13,439
July 11, 2025	2.54	2.54	2.54	2.54	2.54	2,345
July 10, 2025	2.54	2.52	2.52	2.54	2.52	2,185
July 09, 2025	2.56	2.56	2.56	2.56	2.56	2,000
July 08, 2025	2.42	2.56	2.56	2.56	2.42	3,620
July 07, 2025	2.58	2.46	2.46	2.58	2.46	14,800
July 04, 2025	2.6	2.52	2.52	2.6	2.48	968
July 03, 2025	2.48	2.54	2.54	2.56	2.48	3,705
July 02, 2025	2.54	2.52	2.52	2.54	2.52	5,252
July 01, 2025	2.48	2.48	2.48	2.48	2.48	4,500
June 30, 2025	2.44	2.5	2.5	2.52	2.44	1,808
June 27, 2025	2.4	2.44	2.44	2.48	2.4	2,009
June 26, 2025	2.44	2.46	2.46	2.46	2.44	3,800
June 25, 2025	2.52	2.5	2.5	2.52	2.5	5,060
June 24, 2025	2.4	2.44	2.44	2.52	2.4	694
June 23, 2025	2.44	2.44	2.44	2.44	2.44	25
June 20, 2025	2.42	2.4	2.4	2.42	2.4	25
June 19, 2025	2.42	2.5	2.5	2.5	2.4	22
June 18, 2025	2.4	2.46	2.46	2.46	2.4	1,040
June 17, 2025	2.38	2.48	2.48	2.48	2.38	600
June 16, 2025	2.4	2.46	2.46	2.52	2.4	2,843
June 13, 2025	2.52	2.34	2.34	2.62	2.34	25,193
June 12, 2025	2.52	2.54	2.49	2.54	2.36	6,557
June 11, 2025	2.5	2.5	2.45	2.5	2.46	4,318
June 10, 2025	2.4	2.46	2.41	2.56	2.4	14,466
June 09, 2025	2.34	2.36	2.31	2.36	2.34	1,938
June 06, 2025	2.34	2.3	2.3	2.34	2.26	21,748
June 05, 2025	2.42	2.38	2.38	2.42	2.3	8,596
June 04, 2025	2.58	2.48	2.48	2.58	2.44	4,566
June 03, 2025	2.6	2.54	2.54	2.6	2.54	5,814
June 02, 2025	2.52	2.52	2.52	2.6	2.42	16,679
May 30, 2025	2.58	2.58	2.58	2.58	2.58	510
May 29, 2025	2.58	2.58	2.58	2.58	2.58	510
May 28, 2025	2.6	2.58	2.58	2.6	2.58	510
May 27, 2025	2.42	2.52	2.52	2.6	2.42	5,217
May 26, 2025	2.46	2.46	2.46	2.46	2.46	2,138

Delignit AG (DLX.DE) XETRA