Delignit AG (DLX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:36PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,000 |
| 28 June 2024 | 3.6400 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 314 |
| 27 June 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 26 June 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 100 |
| 25 June 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 500 |
| 24 June 2024 | 3.6000 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 1,313 |
| 21 June 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 20 June 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 6 |
| 19 June 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 18 June 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6800 | 3.6800 | 5,283 |
| 17 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 14 June 2024 | 3.9400 | 3.9400 | 3.6000 | 3.6800 | 3.6800 | 6,486 |
| 13 June 2024 | 3.8800 | 4.0200 | 3.8600 | 3.8600 | 3.8600 | 16,885 |
| 12 June 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 24,000 |
| 11 June 2024 | 4.1400 | 4.1400 | 3.8600 | 3.9200 | 3.9200 | 22,731 |
| 10 June 2024 | 4.1800 | 4.1800 | 3.9000 | 4.0000 | 4.0000 | 10,827 |
| 07 June 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 1,597 |
| 07 June 2024 | 0.08 Dividend | |||||
| 06 June 2024 | 3.9600 | 3.9600 | 3.8800 | 3.8800 | 3.8000 | 1,774 |
| 05 June 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.8196 | 8,003 |
| 04 June 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8600 | 3.7804 | 17,564 |
| 03 June 2024 | 3.7400 | 4.0200 | 3.7400 | 4.0200 | 3.9371 | 8,941 |
| 31 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6629 | 169 |
| 30 May 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6800 | 3.6041 | 152 |
| 29 May 2024 | 3.7200 | 3.7200 | 3.6200 | 3.6200 | 3.5454 | 8,011 |
| 28 May 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.5454 | 1,000 |
| 27 May 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6600 | 3.5845 | 4,052 |
| 24 May 2024 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | 3.5649 | 110 |
| 23 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4866 | - |
| 22 May 2024 | 3.4200 | 3.5200 | 3.4200 | 3.5200 | 3.4474 | 480 |
| 21 May 2024 | 3.5600 | 3.7400 | 3.4800 | 3.4800 | 3.4082 | 3,278 |
| 20 May 2024 | 3.4400 | 3.5000 | 3.4400 | 3.4600 | 3.3887 | 4,905 |
| 17 May 2024 | 3.4400 | 3.4800 | 3.3400 | 3.4200 | 3.3495 | 6,303 |
| 16 May 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3299 | 400 |
| 15 May 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3103 | 1,805 |
| 14 May 2024 | 3.5600 | 3.5600 | 3.3400 | 3.3800 | 3.3103 | 5,354 |
| 13 May 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.4474 | 2,500 |
| 10 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4278 | - |
| 09 May 2024 | 3.4800 | 3.5400 | 3.4800 | 3.4800 | 3.4082 | 8,940 |
| 08 May 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4600 | 3.3887 | 12,000 |
| 07 May 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.3887 | 6,528 |
| 06 May 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4600 | 3.3887 | 1,884 |
| 03 May 2024 | 3.5200 | 3.5400 | 3.4800 | 3.4800 | 3.4082 | 2,500 |
| 02 May 2024 | 3.6800 | 3.6800 | 3.4200 | 3.4400 | 3.3691 | 6,147 |
| 30 Apr 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4200 | 3.3495 | 6,480 |
| 29 Apr 2024 | 3.6400 | 3.6400 | 3.4600 | 3.4600 | 3.3887 | 2,890 |
| 26 Apr 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5000 | 3.4278 | 6,050 |
| 25 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2907 | - |
| 24 Apr 2024 | 3.6000 | 3.6000 | 3.4000 | 3.4200 | 3.3495 | 600 |
| 23 Apr 2024 | 3.3600 | 3.4600 | 3.3000 | 3.4600 | 3.3887 | 11,600 |
| 22 Apr 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3200 | 3.2515 | 7,600 |
| 19 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2124 | - |
| 18 Apr 2024 | 3.3600 | 3.3800 | 3.2600 | 3.2600 | 3.1928 | 7,404 |
| 17 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1144 | - |
| 16 Apr 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2124 | 1,177 |
| 15 Apr 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.0948 | 1,506 |
| 12 Apr 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.1928 | 1,690 |
| 11 Apr 2024 | 3.4000 | 3.4000 | 3.2800 | 3.3400 | 3.2711 | 3,600 |
| 10 Apr 2024 | 3.1600 | 3.3000 | 3.1600 | 3.3000 | 3.2320 | 7,800 |
| 09 Apr 2024 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.1340 | 220 |
| 08 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1144 | - |
| 05 Apr 2024 | 3.2200 | 3.2200 | 3.1800 | 3.2200 | 3.1536 | 14,977 |
| 04 Apr 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2124 | 3,000 |
| 03 Apr 2024 | 3.1800 | 3.3400 | 3.1600 | 3.2600 | 3.1928 | 18,070 |
| 02 Apr 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.1340 | 3,028 |
| 28 Mar 2024 | 3.3000 | 3.3600 | 3.2800 | 3.2800 | 3.2124 | 3,150 |
| 27 Mar 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3200 | 3.2515 | 300 |
| 26 Mar 2024 | 3.3000 | 3.4000 | 3.2400 | 3.2400 | 3.1732 | 8,269 |
| 25 Mar 2024 | 3.3800 | 3.3800 | 3.1400 | 3.2400 | 3.1732 | 8,340 |
| 22 Mar 2024 | 3.3000 | 3.3800 | 3.2400 | 3.3400 | 3.2711 | 8,498 |
| 21 Mar 2024 | 3.3400 | 3.4400 | 3.3000 | 3.3600 | 3.2907 | 13,197 |
| 20 Mar 2024 | 3.6000 | 3.6000 | 3.4000 | 3.4200 | 3.3495 | 10,033 |
| 19 Mar 2024 | 3.6400 | 3.6400 | 3.4000 | 3.6000 | 3.5258 | 5,136 |
| 18 Mar 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6041 | 1,125 |
| 15 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8000 | - |
| 14 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7216 | - |
| 13 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6825 | - |
| 12 Mar 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8400 | 3.7608 | 1,375 |
| 11 Mar 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8400 | 3.7608 | 1,723 |
| 08 Mar 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | 3.7412 | 150 |
| 07 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8196 | - |
| 06 Mar 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.8000 | 420 |
| 05 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7804 | - |
| 04 Mar 2024 | 3.9800 | 4.0800 | 3.8600 | 3.8600 | 3.7804 | 3,403 |
| 01 Mar 2024 | 3.9400 | 4.0200 | 3.9200 | 4.0200 | 3.9371 | 340 |
| 29 Feb 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.8392 | 800 |
| 28 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8784 | - |
| 27 Feb 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9600 | 3.8784 | 238 |
| 26 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8784 | - |
| 23 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8588 | - |
| 22 Feb 2024 | 3.8800 | 3.9400 | 3.8000 | 3.9400 | 3.8588 | 2,548 |
| 21 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8979 | - |
| 20 Feb 2024 | 4.1600 | 4.1600 | 3.9600 | 3.9600 | 3.8784 | 333 |
| 19 Feb 2024 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.8979 | 4,404 |
| 16 Feb 2024 | 3.9600 | 4.1000 | 3.9600 | 4.0800 | 3.9959 | 5,049 |
| 15 Feb 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8000 | 1,424 |
| 14 Feb 2024 | 4.1200 | 4.1200 | 3.9800 | 3.9800 | 3.8979 | 508 |
| 13 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8979 | - |
| 12 Feb 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.8784 | 990 |
| 09 Feb 2024 | 3.9600 | 3.9600 | 3.8600 | 3.8600 | 3.7804 | 1,825 |
| *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.