Delticom AG (FRA:DEX)
Germany · Delayed Price · Currency is EUR 2.200
+0.040 (1.85%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:DEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1.85% | - |
| Aug 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 8.00% | - |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -13.79% | 150 |
| Aug 24, 2026 | 2.14 | 2.32 | 2.14 | 2.32 | 2.32 | 10.48% | 100 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Aug 20, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -2.80% | 200 |
| Aug 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Aug 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Aug 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Aug 14, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 150 |
| Aug 13, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 1.87% | 150 |
| Aug 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Aug 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Aug 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Aug 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Aug 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Aug 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Aug 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jul 31, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Jul 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.67% | - |
| Jul 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jul 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jul 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Jul 20, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -6.14% | 2,000 |
| Jul 17, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | -1.72% | 1,650 |
| Jul 16, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | -2.52% | 900 |
| Jul 15, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | - |
| Jul 14, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Jul 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Jul 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Jul 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Jul 8, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jul 7, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.32 | - | - |
| Jul 6, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.32 | 0.83% | - |
| Jul 3, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.30 | -1.63% | - |
| Jul 2, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.34 | 1.65% | - |
| Jul 1, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.30 | - | - |
| Jun 30, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.30 | -3.97% | - |
| Jun 29, 2026 | 2.42 | 2.52 | 2.42 | 2.52 | 2.40 | 7.69% | 800 |
| Jun 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.22 | -0.85% | - |
| Jun 25, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.24 | - | - |
| Jun 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.24 | -1.67% | - |
| Jun 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.28 | -2.44% | - |
| Jun 22, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.34 | -1.60% | 10,000 |
| Jun 19, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.38 | 4.17% | - |