Delticom AG (FRA:DEX)
Germany · Delayed Price · Currency is EUR 2.300
0.00 (0.00%)
Last updated: Jul 31, 2025
Delticom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 550 |
| Jul 30, 2025 | 2.28 | 2.31 | 2.25 | 2.30 | - | -0.86% | 7,325 |
| Jul 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | 0.87% | 8,349 |
| Jul 28, 2025 | 2.32 | 2.32 | 2.27 | 2.30 | - | -2.13% | 8,349 |
| Jul 25, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | - | - | 3,080 |
| Jul 24, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | - | -0.84% | 120 |
| Jul 23, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | - | - | 2,150 |
| Jul 22, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | - | - | 2,191 |
| Jul 21, 2025 | 2.41 | 2.41 | 2.37 | 2.37 | - | 1.28% | 2,191 |
| Jul 18, 2025 | 2.36 | 2.36 | 2.30 | 2.34 | - | - | 10,000 |
| Jul 17, 2025 | 2.36 | 2.37 | 2.34 | 2.34 | - | -1.68% | 3,915 |
| Jul 16, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | - | 2,511 |
| Jul 15, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | - | 2.15% | 10,000 |
| Jul 14, 2025 | 2.38 | 2.38 | 2.33 | 2.33 | - | -2.10% | 3,498 |
| Jul 11, 2025 | 2.29 | 2.41 | 2.29 | 2.38 | - | - | 3,918 |
| Jul 10, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | - | -4.80% | 50 |
| Jul 9, 2025 | 2.42 | 2.50 | 2.42 | 2.50 | - | 5.49% | 6,400 |
| Jul 8, 2025 | 2.53 | 2.53 | 2.37 | 2.37 | - | -4.05% | 1,350 |
| Jul 7, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | - | -0.80% | 635 |
| Jul 4, 2025 | 2.49 | 2.54 | 2.49 | 2.49 | - | - | 635 |
| Jul 3, 2025 | 2.43 | 2.49 | 2.43 | 2.49 | - | 6.41% | 8,901 |
| Jul 2, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | - | -0.43% | 499 |
| Jul 1, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | - | 60 |
| Jun 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | - | 20,219 |
| Jun 27, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | - | -3.69% | 7,996 |
| Jun 26, 2025 | 2.41 | 2.44 | 2.41 | 2.44 | - | 1.67% | 450 |
| Jun 25, 2025 | 2.48 | 2.48 | 2.39 | 2.40 | - | 4.80% | 16,001 |
| Jun 24, 2025 | 2.46 | 2.46 | 2.29 | 2.29 | - | -8.03% | 3,177 |
| Jun 23, 2025 | 2.51 | 2.51 | 2.49 | 2.49 | - | 1.22% | 501 |
| Jun 20, 2025 | 2.45 | 2.49 | 2.45 | 2.46 | - | 0.41% | 694 |
| Jun 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | 1.24% | 441 |
| Jun 18, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | - | -0.41% | 655 |
| Jun 17, 2025 | 2.44 | 2.53 | 2.43 | 2.43 | - | -1.62% | 1,323 |
| Jun 16, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | - | 1.65% | 9,282 |
| Jun 13, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | - | - | 9,282 |
| Jun 12, 2025 | 2.46 | 2.46 | 2.43 | 2.43 | - | -2.80% | 9,282 |
| Jun 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 0.81% | 3,159 |
| Jun 10, 2025 | 2.50 | 2.50 | 2.47 | 2.48 | - | 3.77% | 8,400 |
| Jun 9, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | - | - | 2,633 |
| Jun 6, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | - | 1.27% | 12,466 |
| Jun 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | - | 12,466 |
| Jun 4, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | - | -3.28% | 20,668 |
| Jun 3, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | - | 3.39% | 248 |
| Jun 2, 2025 | 2.38 | 2.38 | 2.35 | 2.36 | - | -2.88% | 15,593 |
| May 30, 2025 | 2.42 | 2.43 | 2.35 | 2.43 | - | 1.25% | 11,342 |
| May 29, 2025 | 2.34 | 2.41 | 2.34 | 2.40 | - | 1.27% | 1,801 |
| May 28, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | - | -0.84% | 13,594 |
| May 27, 2025 | 2.34 | 2.43 | 2.34 | 2.39 | - | 1.27% | 13,594 |
| May 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | - | 1,403 |
| May 23, 2025 | 2.43 | 2.43 | 2.36 | 2.36 | - | -4.45% | 1,403 |