Deluxe Corporation (FRA:DL8)
Germany · Delayed Price · Currency is EUR 20.20
-0.60 (-2.88%)
At close: Sep 18, 2026
FRA:DL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.60 | 20.60 | 20.00 | 20.20 | 20.20 | -2.88% | - |
| Sep 17, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Sep 16, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| Sep 15, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | -0.97% | - |
| Sep 14, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| Sep 11, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Sep 10, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | - | - |
| Sep 9, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - | - |
| Sep 8, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Sep 7, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Sep 4, 2026 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | - | - |
| Sep 3, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Sep 2, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 4.08% | - |
| Sep 1, 2026 | 19.70 | 19.90 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Aug 31, 2026 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | -1.98% | - |
| Aug 28, 2026 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | - | - |
| Aug 27, 2026 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | - | - |
| Aug 26, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 25, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | -0.97% | - |
| Aug 24, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1.98% | - |
| Aug 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 20, 2026 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | 0.99% | - |
| Aug 19, 2026 | 19.90 | 20.40 | 19.90 | 20.20 | 20.20 | - | - |
| Aug 18, 2026 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | -1.65% | - |
| Aug 17, 2026 | 20.60 | 20.80 | 20.40 | 20.80 | 20.54 | - | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.54 | -0.95% | - |
| Aug 13, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 20.74 | 1.94% | - |
| Aug 12, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.34 | - | - |
| Aug 11, 2026 | 21.00 | 21.40 | 20.60 | 20.60 | 20.34 | -2.83% | - |
| Aug 10, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 20.93 | -1.85% | - |
| Aug 7, 2026 | 22.40 | 22.40 | 21.60 | 21.60 | 21.33 | -5.26% | - |
| Aug 6, 2026 | 22.80 | 23.20 | 22.80 | 22.80 | 22.51 | - | - |
| Aug 5, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.51 | -1.72% | - |
| Aug 4, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 22.91 | - | - |
| Aug 3, 2026 | 22.40 | 23.20 | 22.40 | 23.20 | 22.91 | 3.57% | - |
| Jul 31, 2026 | 22.40 | 22.40 | 21.80 | 22.40 | 22.12 | -0.88% | - |
| Jul 30, 2026 | 23.60 | 23.60 | 22.40 | 22.60 | 22.32 | -4.24% | - |
| Jul 29, 2026 | 23.60 | 24.00 | 23.20 | 23.60 | 23.30 | -0.84% | - |
| Jul 28, 2026 | 23.20 | 24.20 | 23.20 | 23.80 | 23.50 | 1.71% | - |
| Jul 27, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.11 | 2.63% | - |
| Jul 24, 2026 | 22.20 | 23.00 | 22.20 | 22.80 | 22.51 | 1.79% | - |
| Jul 23, 2026 | 22.60 | 22.60 | 22.20 | 22.40 | 22.12 | -0.88% | - |
| Jul 22, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.32 | - | - |
| Jul 21, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.32 | -0.88% | - |
| Jul 20, 2026 | 22.40 | 23.00 | 22.40 | 22.80 | 22.51 | 0.88% | - |
| Jul 17, 2026 | 22.80 | 23.00 | 22.60 | 22.60 | 22.32 | -2.59% | - |
| Jul 16, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 22.91 | 4.50% | - |
| Jul 15, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 21.92 | 4.72% | - |
| Jul 14, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 20.93 | -3.64% | - |
| Jul 13, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 21.72 | 2.80% | - |