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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.34	2.3	2.3	2.34	2.24	2,828
September 25, 2025	2.48	2.3	2.3	2.48	2.3	16,538
September 24, 2025	2.4	2.4	2.4	2.4	2.4	1,600
September 23, 2025	2.32	2.36	2.36	2.36	2.32	1,600
September 22, 2025	2.26	2.26	2.26	2.26	2.26	900
September 19, 2025	2.24	2.24	2.24	2.24	2.24	900
September 18, 2025	2.24	2.24	2.24	2.24	2.24	900
September 17, 2025	2.16	2.18	2.18	2.18	2.16	8,472
September 16, 2025	2.26	2.2	2.2	2.26	2.16	3,529
September 15, 2025	2.26	2.28	2.28	2.28	2.24	2,309
September 12, 2025	2.2	2.2	2.2	2.2	2.2	15,549
September 11, 2025	2.18	2.18	2.18	2.18	2.18	0
September 10, 2025	2.16	2.16	2.16	2.16	2.16	15,549
September 09, 2025	2.1	2.14	2.14	2.14	2.1	18,015
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

Delignit AG (DLX.DE) XETRA