Delticom AG (ETR:DEX)
Germany · Delayed Price · Currency is EUR 2.240
-0.020 (-0.88%)
Sep 25, 2026, 5:35 PM CET
Delticom AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 1,000 |
| Sep 24, 2026 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | -0.88% | 10 |
| Sep 23, 2026 | 2.24 | 2.28 | 2.20 | 2.28 | 2.28 | 1.79% | 3,851 |
| Sep 22, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 2.75% | 30 |
| Sep 21, 2026 | 2.26 | 2.26 | 2.10 | 2.18 | 2.18 | -3.54% | 9,923 |
| Sep 18, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 3 |
| Sep 17, 2026 | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | - | 1,500 |
| Sep 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 15, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | - | - |
| Sep 14, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | - |
| Sep 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 10, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Sep 9, 2026 | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | 0.89% | 1,399 |
| Sep 8, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Sep 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Sep 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Sep 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 2, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 0.89% | 404 |
| Sep 1, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Aug 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 28, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 321 |
| Aug 27, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 38 |
| Aug 26, 2026 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | - | 3,500 |
| Aug 25, 2026 | 2.26 | 2.26 | 2.22 | 2.26 | 2.26 | 2.73% | 3,503 |
| Aug 24, 2026 | 2.14 | 2.26 | 2.14 | 2.20 | 2.20 | -1.79% | 102 |
| Aug 21, 2026 | 2.18 | 2.24 | 2.12 | 2.24 | 2.24 | - | 681 |
| Aug 20, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | - | 585 |
| Aug 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Aug 18, 2026 | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | 9.62% | 398 |
| Aug 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | 251 |
| Aug 14, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -4.42% | 528 |
| Aug 13, 2026 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 5.61% | 418 |
| Aug 12, 2026 | 2.30 | 2.30 | 2.14 | 2.14 | 2.14 | -5.31% | 216 |
| Aug 11, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.67% | - |
| Aug 10, 2026 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 1.87% | 316 |
| Aug 7, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | 3,818 |
| Aug 6, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 5.83% | 13 |
| Aug 5, 2026 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -5.50% | 719 |
| Aug 4, 2026 | 2.38 | 2.38 | 2.14 | 2.18 | 2.18 | -3.54% | 5,755 |
| Aug 3, 2026 | 2.30 | 2.30 | 2.20 | 2.26 | 2.26 | 0.89% | 3,732 |
| Jul 31, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | -0.88% | 703 |
| Jul 30, 2026 | 2.42 | 2.42 | 2.24 | 2.26 | 2.26 | -7.38% | 6,007 |
| Jul 29, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.52% | - |
| Jul 28, 2026 | 2.28 | 2.42 | 2.28 | 2.38 | 2.38 | 5.31% | 783 |
| Jul 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Jul 24, 2026 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | 24,809 |
| Jul 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 22, 2026 | 2.28 | 2.28 | 2.20 | 2.26 | 2.26 | - | 6,952 |
| Jul 21, 2026 | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | - | 2,546 |
| Jul 20, 2026 | 2.28 | 2.28 | 2.22 | 2.26 | 2.26 | -0.88% | 1,344 |