Delticom AG (FRA:DEX)
Germany · Delayed Price · Currency is EUR 2.240
+0.060 (2.75%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:DEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | 49 |
| Oct 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 20, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Oct 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | - |
| Oct 16, 2026 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 5.50% | 49 |
| Oct 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Oct 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 13, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Oct 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Oct 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 7, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | - |
| Oct 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Oct 2, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | - |
| Oct 1, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Sep 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 28, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | - |
| Sep 25, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Sep 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Sep 23, 2026 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 4.67% | 800 |
| Sep 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Sep 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 4, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Sep 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 1, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Aug 31, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Aug 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 27, 2026 | 2.20 | 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% | - |