Delta Plus Group (ALDLT.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:54AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 82.80 | 82.80 | 81.00 | 82.60 | 82.60 | 83 |
| 09 May 2024 | 81.20 | 82.00 | 80.80 | 82.00 | 82.00 | 2,556 |
| 08 May 2024 | 81.00 | 81.60 | 80.80 | 81.40 | 81.40 | 32 |
| 07 May 2024 | 82.80 | 82.80 | 80.80 | 80.80 | 80.80 | 352 |
| 06 May 2024 | 81.80 | 82.80 | 80.80 | 80.80 | 80.80 | 9,826 |
| 03 May 2024 | 83.40 | 83.40 | 81.40 | 81.80 | 81.80 | 278 |
| 02 May 2024 | 83.60 | 83.60 | 81.20 | 83.40 | 83.40 | 855 |
| 30 Apr 2024 | 82.60 | 82.80 | 82.00 | 82.60 | 82.60 | 200 |
| 29 Apr 2024 | 82.20 | 82.60 | 81.40 | 82.20 | 82.20 | 105 |
| 26 Apr 2024 | 81.60 | 82.20 | 80.80 | 82.20 | 82.20 | 5,321 |
| 25 Apr 2024 | 82.80 | 83.00 | 81.60 | 81.60 | 81.60 | 772 |
| 24 Apr 2024 | 84.00 | 84.00 | 82.60 | 82.60 | 82.60 | 360 |
| 23 Apr 2024 | 84.80 | 84.80 | 82.20 | 82.40 | 82.40 | 1,961 |
| 22 Apr 2024 | 84.80 | 85.00 | 84.80 | 84.80 | 84.80 | 524 |
| 19 Apr 2024 | 85.80 | 85.80 | 84.80 | 85.20 | 85.20 | 215 |
| 18 Apr 2024 | 84.80 | 85.80 | 84.40 | 85.80 | 85.80 | 1,094 |
| 17 Apr 2024 | 85.60 | 85.80 | 84.80 | 84.80 | 84.80 | 1,082 |
| 16 Apr 2024 | 85.00 | 85.00 | 84.40 | 84.80 | 84.80 | 1,532 |
| 15 Apr 2024 | 86.60 | 86.80 | 85.40 | 85.40 | 85.40 | 556 |
| 12 Apr 2024 | 85.40 | 86.40 | 85.20 | 85.40 | 85.40 | 4,339 |
| 11 Apr 2024 | 85.20 | 85.80 | 85.00 | 85.00 | 85.00 | 2,020 |
| 10 Apr 2024 | 85.80 | 86.00 | 84.60 | 85.20 | 85.20 | 2,623 |
| 09 Apr 2024 | 84.00 | 85.80 | 82.60 | 84.60 | 84.60 | 2,674 |
| 08 Apr 2024 | 81.40 | 83.40 | 81.20 | 83.40 | 83.40 | 1,969 |
| 05 Apr 2024 | 82.20 | 82.80 | 81.00 | 81.00 | 81.00 | 494 |
| 04 Apr 2024 | 80.80 | 82.00 | 80.00 | 82.00 | 82.00 | 1,920 |
| 03 Apr 2024 | 77.00 | 81.00 | 76.20 | 79.40 | 79.40 | 3,640 |
| 02 Apr 2024 | 74.00 | 76.20 | 74.00 | 76.20 | 76.20 | 951 |
| 28 Mar 2024 | 73.20 | 74.60 | 73.20 | 74.60 | 74.60 | 241 |
| 27 Mar 2024 | 73.70 | 73.70 | 72.80 | 73.70 | 73.70 | 151 |
| 26 Mar 2024 | 72.50 | 73.20 | 72.20 | 73.20 | 73.20 | 497 |
| 25 Mar 2024 | 72.20 | 72.80 | 70.60 | 72.00 | 72.00 | 399 |
| 22 Mar 2024 | 72.00 | 72.30 | 70.00 | 70.10 | 70.10 | 2,368 |
| 21 Mar 2024 | 73.30 | 73.50 | 71.90 | 72.30 | 72.30 | 855 |
| 20 Mar 2024 | 76.30 | 76.30 | 73.10 | 73.10 | 73.10 | 417 |
| 19 Mar 2024 | 75.00 | 76.00 | 74.60 | 74.80 | 74.80 | 45 |
| 18 Mar 2024 | 76.00 | 76.80 | 75.20 | 75.20 | 75.20 | 279 |
| 15 Mar 2024 | 76.20 | 77.00 | 75.30 | 76.20 | 76.20 | 560 |
| 14 Mar 2024 | 73.50 | 76.20 | 73.50 | 76.00 | 76.00 | 665 |
| 13 Mar 2024 | 72.60 | 73.40 | 72.50 | 73.40 | 73.40 | 827 |
| 12 Mar 2024 | 70.70 | 72.60 | 70.20 | 72.60 | 72.60 | 711 |
| 11 Mar 2024 | 71.00 | 71.20 | 71.00 | 71.00 | 71.00 | 221 |
| 08 Mar 2024 | 70.10 | 71.10 | 70.00 | 70.50 | 70.50 | 608 |
| 07 Mar 2024 | 70.00 | 70.90 | 70.00 | 70.00 | 70.00 | 203 |
| 06 Mar 2024 | 69.90 | 70.50 | 69.90 | 70.00 | 70.00 | 156 |
| 05 Mar 2024 | 70.80 | 70.80 | 69.90 | 70.10 | 70.10 | 931 |
| 04 Mar 2024 | 70.10 | 70.70 | 70.10 | 70.10 | 70.10 | 655 |
| 01 Mar 2024 | 70.10 | 70.80 | 70.10 | 70.10 | 70.10 | 107 |
| 29 Feb 2024 | 70.90 | 70.90 | 70.10 | 70.10 | 70.10 | 223 |
| 28 Feb 2024 | 70.20 | 70.90 | 70.10 | 70.90 | 70.90 | 565 |
| 27 Feb 2024 | 70.50 | 70.80 | 70.20 | 70.40 | 70.40 | 519 |
| 26 Feb 2024 | 72.20 | 72.20 | 70.50 | 71.00 | 71.00 | 750 |
| 23 Feb 2024 | 71.70 | 71.70 | 70.90 | 71.70 | 71.70 | 388 |
| 22 Feb 2024 | 72.70 | 72.70 | 71.50 | 71.70 | 71.70 | 187 |
| 21 Feb 2024 | 71.50 | 72.80 | 71.50 | 71.80 | 71.80 | 189 |
| 20 Feb 2024 | 71.50 | 72.60 | 71.50 | 72.50 | 72.50 | 862 |
| 19 Feb 2024 | 71.10 | 72.40 | 71.10 | 71.50 | 71.50 | 296 |
| 16 Feb 2024 | 72.00 | 72.00 | 70.80 | 72.00 | 72.00 | 385 |
| 15 Feb 2024 | 72.00 | 72.00 | 70.80 | 71.90 | 71.90 | 1,129 |
| 14 Feb 2024 | 71.40 | 72.00 | 70.80 | 71.90 | 71.90 | 950 |
| 13 Feb 2024 | 70.20 | 71.40 | 70.20 | 71.40 | 71.40 | 732 |
| 12 Feb 2024 | 71.50 | 71.50 | 70.00 | 70.30 | 70.30 | 289 |
| 09 Feb 2024 | 69.40 | 70.80 | 69.40 | 71.40 | 71.40 | 1,663 |
| 08 Feb 2024 | 69.50 | 70.30 | 69.40 | 69.50 | 69.50 | 2,857 |
| 07 Feb 2024 | 71.60 | 71.60 | 68.00 | 69.40 | 69.40 | 1,214 |
| 06 Feb 2024 | 71.10 | 71.40 | 70.20 | 71.40 | 71.40 | 4,349 |
| 05 Feb 2024 | 70.20 | 70.50 | 69.50 | 70.00 | 70.00 | 488 |
| 02 Feb 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 10 |
| 01 Feb 2024 | 70.10 | 70.10 | 69.10 | 70.00 | 70.00 | 87 |
| 31 Jan 2024 | 70.10 | 70.10 | 68.70 | 69.90 | 69.90 | 292 |
| 30 Jan 2024 | 70.10 | 70.10 | 69.00 | 70.10 | 70.10 | 309 |
| 29 Jan 2024 | 69.50 | 69.50 | 69.40 | 69.50 | 69.50 | 11,636 |
| 26 Jan 2024 | 69.50 | 69.50 | 67.80 | 69.10 | 69.10 | 854 |
| 25 Jan 2024 | 68.80 | 69.90 | 68.80 | 68.90 | 68.90 | 171 |
| 24 Jan 2024 | 70.00 | 70.00 | 68.90 | 68.90 | 68.90 | 658 |
| 23 Jan 2024 | 69.50 | 70.80 | 68.60 | 70.20 | 70.20 | 3,949 |
| 22 Jan 2024 | 67.00 | 69.10 | 66.10 | 68.40 | 68.40 | 1,059 |
| 19 Jan 2024 | 70.00 | 70.00 | 66.10 | 67.10 | 67.10 | 725 |
| 18 Jan 2024 | 70.90 | 71.50 | 68.80 | 69.90 | 69.90 | 581 |
| 17 Jan 2024 | 72.20 | 72.20 | 70.70 | 70.70 | 70.70 | 21 |
| 16 Jan 2024 | 70.90 | 72.20 | 70.70 | 72.20 | 72.20 | 175 |
| 15 Jan 2024 | 70.60 | 71.80 | 70.30 | 71.80 | 71.80 | 519 |
| 12 Jan 2024 | 71.00 | 71.00 | 70.70 | 70.70 | 70.70 | 312 |
| 11 Jan 2024 | 72.40 | 72.40 | 71.20 | 71.20 | 71.20 | 110 |
| 10 Jan 2024 | 71.40 | 72.00 | 71.00 | 71.00 | 71.00 | 317 |
| 09 Jan 2024 | 73.10 | 73.20 | 71.60 | 71.90 | 71.90 | 288 |
| 08 Jan 2024 | 74.80 | 74.80 | 73.20 | 73.20 | 73.20 | 194 |
| 05 Jan 2024 | 74.90 | 74.90 | 73.30 | 73.30 | 73.30 | 179 |
| 04 Jan 2024 | 75.00 | 76.10 | 73.00 | 73.30 | 73.30 | 1,886 |
| 03 Jan 2024 | 77.30 | 77.30 | 75.00 | 76.00 | 76.00 | 516 |
| 02 Jan 2024 | 77.30 | 77.30 | 76.60 | 76.60 | 76.60 | 146 |
| 29 Dec 2023 | 78.60 | 78.60 | 77.30 | 77.40 | 77.40 | 105 |
| 28 Dec 2023 | 79.90 | 79.90 | 77.50 | 77.50 | 77.50 | 3,046 |
| 27 Dec 2023 | 78.00 | 79.80 | 78.00 | 79.80 | 79.80 | 897 |
| 22 Dec 2023 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 842 |
| 21 Dec 2023 | 76.30 | 77.10 | 75.40 | 77.00 | 77.00 | 332 |
| 20 Dec 2023 | 74.00 | 76.40 | 74.00 | 76.30 | 76.30 | 1,128 |
| 19 Dec 2023 | 70.40 | 74.90 | 70.40 | 74.90 | 74.90 | 1,671 |
| 18 Dec 2023 | 70.30 | 71.30 | 70.00 | 71.30 | 71.30 | 558 |
| 15 Dec 2023 | 69.50 | 69.70 | 68.80 | 69.50 | 69.50 | 1,521 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.