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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.96	1.96	1.96	1.96	1.96	96,461
November 20, 2025	2	2	2	2	2	96,461
November 19, 2025	2	2	2	2	2	21,862
November 18, 2025	1.99	1.93	1.93	1.99	1.93	21,862
November 17, 2025	2.12	2.02	2.02	2.12	2	22,238
November 14, 2025	2.08	2.04	2.04	2.08	2.04	70
November 13, 2025	2.04	2.04	2.04	2.04	2.04	8,014
November 12, 2025	2.02	2.04	2.04	2.04	1.99	8,014
November 11, 2025	2	2	2	2	2	10,000
November 10, 2025	1.99	2	2	2	1.99	23,356
November 07, 2025	2.04	2	2	2.06	1.96	14,451
November 06, 2025	2.1	2.08	2.08	2.1	2.08	2,250
November 05, 2025	2.16	2.16	2.16	2.16	2.16	8,100
November 04, 2025	2.12	2.16	2.16	2.16	2.1	8,100
November 03, 2025	2.22	2.18	2.18	2.22	2.1	25,150
October 31, 2025	2.26	2.26	2.26	2.26	2.26	2,500
October 30, 2025	2.26	2.28	2.28	2.28	2.26	2,500
October 29, 2025	2.22	2.22	2.22	2.22	2.22	1,171
October 28, 2025	2.18	2.2	2.2	2.2	2.18	1,171
October 27, 2025	2.26	2.24	2.24	2.26	2.24	1,621
October 24, 2025	2.2	2.2	2.2	2.2	2.2	2,270
October 23, 2025	2.22	2.22	2.22	2.22	2.22	2,270
October 22, 2025	2.32	2.24	2.24	2.32	2.24	2,270
October 21, 2025	2.2	2.24	2.24	2.24	2.2	57
October 20, 2025	2.2	2.2	2.2	2.2	2.2	3,000
October 17, 2025	2.22	2.2	2.2	2.24	2.2	2,300
October 16, 2025	2.16	2.16	2.16	2.16	2.12	30,635
October 15, 2025	2.16	2.2	2.2	2.2	2.16	7,340
October 14, 2025	2.24	2.22	2.22	2.24	2.22	116
October 13, 2025	2.14	2.22	2.22	2.22	2.14	8,648
October 10, 2025	2.22	2.22	2.22	2.22	2.22	753
October 09, 2025	2.24	2.24	2.24	2.24	2.24	753
October 08, 2025	2.2	2.24	2.24	2.24	2.2	2,700
October 07, 2025	2.26	2.24	2.24	2.26	2.24	3,134
October 06, 2025	2.28	2.28	2.28	2.28	2.28	3,460
October 03, 2025	2.28	2.28	2.28	2.28	2.28	1,637
October 02, 2025	2.28	2.28	2.28	2.3	2.28	6,818
October 01, 2025	2.3	2.28	2.28	2.3	2.24	1,016

Delignit AG (DLX.DE) XETRA