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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2.14	2.12	2.12	2.14	2.12	3,500
September 05, 2025	2.14	2.2	2.2	2.2	2.14	11,438
September 04, 2025	2.02	2.18	2.18	2.18	2.02	11,438
September 03, 2025	2.16	2.08	2.08	2.16	1.94	60,804
September 02, 2025	2.18	2.14	2.14	2.2	2.1	33,011
September 01, 2025	2.26	2.14	2.14	2.28	2.1	148,776
August 29, 2025	2.42	2.24	2.24	2.42	2.1	171,074
August 28, 2025	2.4	2.36	2.36	2.4	2.34	12,611
August 27, 2025	2.34	2.24	2.24	2.34	2.24	16,000
August 26, 2025	2.4	2.38	2.38	2.48	2.28	45,485
August 25, 2025	2.42	2.48	2.48	2.5	2.42	1,800
August 22, 2025	2.5	2.52	2.52	2.52	2.5	554
August 21, 2025	2.46	2.46	2.46	2.46	2.46	1,548
August 20, 2025	2.5	2.52	2.52	2.52	2.5	1,548
August 19, 2025	2.5	2.5	2.5	2.5	2.5	1,037
August 18, 2025	2.38	2.48	2.48	2.48	2.38	486
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

Delignit AG (DLX.DE) XETRA