Delticom AG (FRA:DEX)
Germany · Delayed Price · Currency is EUR 2.210
-0.100 (-4.33%)
Jan 7, 2026, 1:08 PM EST
Delticom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | 0.90% | 450 |
| Jan 8, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.90% | - |
| Jan 7, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -4.33% | - |
| Jan 6, 2026 | 2.24 | 2.31 | 2.24 | 2.31 | 2.31 | 2.67% | 800 |
| Jan 5, 2026 | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | 10.29% | 890 |
| Jan 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Dec 30, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 100 |
| Dec 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.24% | - |
| Dec 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 6,040 |
| Dec 22, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 7.14% | 4,960 |
| Dec 19, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Dec 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.97% | - |
| Dec 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Dec 16, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Dec 15, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.00% | - |
| Dec 12, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.01% | - |
| Dec 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Dec 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Dec 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Dec 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.86% | - |
| Dec 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Dec 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.77% | - |
| Nov 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.84% | - |
| Nov 27, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Nov 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Nov 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -5.69% | - |
| Nov 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.48% | - |
| Nov 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Nov 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -8.85% | - |
| Nov 14, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.34% | - |
| Nov 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Nov 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.41% | - |
| Nov 11, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Nov 10, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Nov 7, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Nov 6, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Nov 5, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | - |
| Nov 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Nov 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 31, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 30, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 0.47% | - |
| Oct 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.18% | - |
| Oct 28, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 1.38% | 1,000 |
| Oct 27, 2025 | 2.03 | 2.17 | 2.03 | 2.17 | 2.17 | 4.83% | - |