Delticom AG (ETR:DEX)
Germany · Delayed Price · Currency is EUR 2.330
+0.030 (1.30%)
Jan 22, 2026, 5:35 PM CET
Delticom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.29% | - |
| Jan 20, 2026 | 2.32 | 2.36 | 2.32 | 2.33 | 2.33 | - | 6,148 |
| Jan 19, 2026 | 2.26 | 2.36 | 2.26 | 2.33 | 2.33 | 0.87% | 6,898 |
| Jan 16, 2026 | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -0.43% | 5,100 |
| Jan 15, 2026 | 2.28 | 2.33 | 2.28 | 2.32 | 2.32 | - | 1,863 |
| Jan 14, 2026 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | 0.43% | 3,951 |
| Jan 13, 2026 | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | - | 8,825 |
| Jan 12, 2026 | 2.33 | 2.33 | 2.30 | 2.31 | 2.31 | 2.67% | 11,574 |
| Jan 9, 2026 | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | 1.35% | 38,839 |
| Jan 8, 2026 | 2.27 | 2.30 | 2.22 | 2.22 | 2.22 | -2.20% | 11,285 |
| Jan 7, 2026 | 2.30 | 2.30 | 2.25 | 2.27 | 2.27 | 0.89% | 21,075 |
| Jan 6, 2026 | 2.36 | 2.36 | 2.25 | 2.25 | 2.25 | -0.88% | 24,261 |
| Jan 5, 2026 | 2.09 | 2.30 | 2.09 | 2.27 | 2.27 | 6.07% | 53,083 |
| Jan 2, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 4.90% | 28 |
| Dec 30, 2025 | 2.01 | 2.06 | 2.00 | 2.04 | 2.04 | -0.49% | 6,558 |
| Dec 29, 2025 | 2.02 | 2.10 | 2.00 | 2.05 | 2.05 | - | 1,879 |
| Dec 23, 2025 | 2.10 | 2.10 | 2.01 | 2.05 | 2.05 | -0.97% | 6,759 |
| Dec 22, 2025 | 2.09 | 2.10 | 2.00 | 2.07 | 2.07 | 0.49% | 3,171 |
| Dec 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Dec 18, 2025 | 2.01 | 2.10 | 2.01 | 2.07 | 2.07 | 0.49% | 15,115 |
| Dec 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Dec 16, 2025 | 2.09 | 2.10 | 2.07 | 2.07 | 2.07 | 0.49% | 1,195 |
| Dec 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Dec 12, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | -0.96% | 156 |
| Dec 11, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 9,245 |
| Dec 10, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Dec 9, 2025 | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | - | 11,012 |
| Dec 8, 2025 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | 0.49% | 160 |
| Dec 5, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | 3.26% | 6,447 |
| Dec 4, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | -2.21% | 6,032 |
| Dec 3, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 1.49% | 2,230 |
| Dec 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Dec 1, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 2.80% | 2,550 |
| Nov 28, 2025 | 2.03 | 2.03 | 1.93 | 1.97 | 1.97 | -5.07% | 25,495 |
| Nov 27, 2025 | 2.08 | 2.10 | 2.07 | 2.07 | 2.07 | 2.48% | 2,145 |
| Nov 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Nov 25, 2025 | 1.94 | 2.00 | 1.94 | 1.97 | 1.97 | -3.90% | 3,097 |
| Nov 24, 2025 | 1.93 | 2.08 | 1.93 | 2.05 | 2.05 | 4.06% | 2,527 |
| Nov 21, 2025 | 2.01 | 2.02 | 1.92 | 1.97 | 1.97 | -1.50% | 19,099 |
| Nov 20, 2025 | 2.08 | 2.14 | 1.96 | 2.00 | 2.00 | 0.25% | 7,611 |
| Nov 19, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -0.25% | 39 |
| Nov 18, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | -1.48% | 1,300 |
| Nov 17, 2025 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 4.37% | 720 |
| Nov 14, 2025 | 2.15 | 2.24 | 1.92 | 1.95 | 1.95 | -11.59% | 5,657 |
| Nov 13, 2025 | 2.23 | 2.25 | 2.13 | 2.20 | 2.20 | - | 21,612 |
| Nov 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | - |
| Nov 11, 2025 | 2.23 | 2.24 | 2.21 | 2.21 | 2.21 | 2.79% | 392 |
| Nov 10, 2025 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | -1.38% | 4,474 |
| Nov 7, 2025 | 2.25 | 2.25 | 2.17 | 2.18 | 2.18 | -1.36% | 1,537 |
| Nov 6, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | - |