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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.6	2.68	2.68	2.68	2.6	704
February 19, 2026	2.62	2.68	2.68	2.68	2.62	1
February 18, 2026	2.74	2.68	2.68	2.74	2.68	1,500
February 17, 2026	2.74	2.7	2.7	2.74	2.7	618
February 16, 2026	2.68	2.7	2.7	2.7	2.66	4,450
February 13, 2026	2.68	2.68	2.68	2.68	2.68	815
February 12, 2026	2.74	2.7	2.7	2.76	2.7	2,861
February 11, 2026	2.8	2.76	2.76	2.86	2.76	53,178
February 10, 2026	2.84	2.8	2.8	2.88	2.74	18,655
February 09, 2026	2.76	2.8	2.8	2.9	2.7	30,217
February 06, 2026	2.48	2.74	2.74	2.8	2.48	19,510
February 05, 2026	2.44	2.46	2.46	2.48	2.44	9,369
February 04, 2026	2.42	2.46	2.46	2.48	2.42	17,970
February 03, 2026	2.46	2.46	2.46	2.46	2.46	3,920
February 02, 2026	2.48	2.48	2.48	2.5	2.46	3,240
January 30, 2026	2.4	2.5	2.5	2.54	2.4	26,581
January 29, 2026	2.36	2.44	2.44	2.44	2.36	15,830
January 28, 2026	2.36	2.3	2.3	2.4	2.28	11,977
January 27, 2026	2.34	2.38	2.38	2.4	2.34	23,560
January 26, 2026	2.34	2.28	2.28	2.34	2.26	18,220
January 23, 2026	2.34	2.34	2.34	2.34	2.34	5
January 22, 2026	2.4	2.34	2.34	2.4	2.24	23,506
January 21, 2026	2.4	2.34	2.34	2.5	2.32	38,051
January 20, 2026	2.36	2.4	2.4	2.52	2.36	48,382
January 19, 2026	2.3	2.34	2.34	2.34	2.3	3,000
January 16, 2026	2.3	2.3	2.3	2.3	2.3	2,825
January 15, 2026	2.36	2.36	2.36	2.36	2.36	3
January 14, 2026	2.3	2.34	2.34	2.34	2.3	3
January 13, 2026	2.34	2.36	2.36	2.36	2.32	19,868
January 12, 2026	2.38	2.38	2.38	2.38	2.38	22,977
January 09, 2026	2.4	2.38	2.38	2.4	2.34	22,977
January 08, 2026	2.4	2.36	2.36	2.4	2.32	17,404
January 07, 2026	2.32	2.36	2.36	2.36	2.32	900
January 06, 2026	2.34	2.36	2.36	2.36	2.34	8,367
January 05, 2026	2.28	2.28	2.28	2.28	2.28	2,500
January 02, 2026	2.22	2.28	2.28	2.28	2.22	367
December 30, 2025	2.3	2.3	2.3	2.3	2.3	3,056
December 29, 2025	2.24	2.36	2.36	2.36	2.24	14,092
December 23, 2025	2.3	2.3	2.3	2.3	2.3	1,210
December 22, 2025	2.36	2.34	2.34	2.36	2.34	502
December 19, 2025	2.32	2.34	2.34	2.34	2.32	2
December 18, 2025	2.34	2.34	2.34	2.36	2.3	6,284
December 17, 2025	2.44	2.34	2.34	2.44	2.3	31,267
December 16, 2025	2.4	2.34	2.34	2.4	2.24	29,599
December 15, 2025	2.46	2.42	2.42	2.5	2.4	37,552
December 12, 2025	2.32	2.3	2.3	2.32	2.3	322
December 11, 2025	2.14	2.18	2.18	2.2	2.14	12,269
December 10, 2025	2.18	2.18	2.18	2.18	2.18	73
December 09, 2025	2.2	2.18	2.18	2.2	2.18	237
December 08, 2025	2.28	2.2	2.2	2.28	2.1	15,394
December 05, 2025	2.14	2.14	2.14	2.14	2.14	1,000
December 04, 2025	2.14	2.14	2.14	2.14	2.14	1,000
December 03, 2025	2.18	2.14	2.14	2.18	2.14	1,000
December 02, 2025	2.04	2.28	2.28	2.3	1.98	16,321
December 01, 2025	1.97	2.08	2.08	2.1	1.97	2,880
November 28, 2025	2.1	2.04	2.04	2.1	2	10,816
November 27, 2025	2.06	2.02	2.02	2.06	2.02	1,045
November 26, 2025	2.04	2.02	2.02	2.04	2.02	1,045
November 25, 2025	2.06	2.1	2.1	2.1	2.04	18,514
November 24, 2025	2.04	2.04	2.04	2.04	2.04	2,000

Delignit AG (DLX.DE) XETRA