Delticom AG (FRA:DEX)
Germany · Delayed Price · Currency is EUR 2.190
-0.040 (-1.79%)
At close: Sep 29, 2025
Delticom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 50 |
| Sep 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 50 |
| Sep 26, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 50 |
| Sep 25, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 50 |
| Sep 24, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 50 |
| Sep 23, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | 50 |
| Sep 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.41% | 50 |
| Sep 19, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -9.29% | 50 |
| Sep 18, 2025 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 4.15% | 50 |
| Sep 17, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 10,000 |
| Sep 16, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -2.69% | 10,000 |
| Sep 15, 2025 | 2.17 | 2.23 | 2.17 | 2.23 | 2.23 | 1.36% | 10,000 |
| Sep 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 10,000 |
| Sep 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | 10,000 |
| Sep 10, 2025 | 2.21 | 2.40 | 2.21 | 2.24 | 2.24 | 1.36% | 10,000 |
| Sep 9, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.91% | 1,000 |
| Sep 8, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 1,000 |
| Sep 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 1,000 |
| Sep 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,000 |
| Sep 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | 1,000 |
| Sep 2, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | 1,000 |
| Sep 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -4.31% | 1,000 |
| Aug 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.31% | 1,000 |
| Aug 28, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 1,000 |
| Aug 27, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.88% | 1,000 |
| Aug 26, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.34% | 1,000 |
| Aug 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 1,000 |
| Aug 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 1,000 |
| Aug 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | 1,000 |
| Aug 20, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.21% | 1,000 |
| Aug 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | 1,000 |
| Aug 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.74% | 1,000 |
| Aug 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1,000 |
| Aug 14, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1,000 |
| Aug 13, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 1,000 |
| Aug 12, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 1.85% | 1,000 |
| Aug 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 1,000 |
| Aug 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 1,000 |
| Aug 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.33% | 1,000 |
| Aug 6, 2025 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | - | 1,000 |
| Aug 5, 2025 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | - | 1,000 |
| Aug 4, 2025 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | 0.90% | 1,000 |
| Aug 1, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.45% | 1,000 |
| Jul 31, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | 1,000 |
| Jul 30, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 1,000 |
| Jul 29, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -3.88% | 1,000 |
| Jul 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | 1,000 |
| Jul 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | 1,000 |
| Jul 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.31% | 1,000 |
| Jul 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 1,000 |