Deluxe Corporation (FRA:DL8)
Germany · Delayed Price · Currency is EUR 22.40
-0.20 (-0.88%)
Last updated: Jul 20, 2026, 8:10 AM CET
FRA:DL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jul 16, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | 4.50% | - |
| Jul 15, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 4.72% | - |
| Jul 14, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jul 13, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 2.80% | - |
| Jul 10, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | - |
| Jul 9, 2026 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Jul 8, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -1.89% | - |
| Jul 7, 2026 | 20.80 | 21.60 | 20.80 | 21.20 | 21.20 | 0.95% | - |
| Jul 6, 2026 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 3, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Jul 2, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jul 1, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 3.85% | - |
| Jun 30, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Jun 29, 2026 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | - | - |
| Jun 26, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 1.96% | - |
| Jun 25, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 24, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 3.55% | - |
| Jun 23, 2026 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 1.55% | - |
| Jun 22, 2026 | 19.80 | 19.80 | 19.10 | 19.40 | 19.40 | -2.51% | - |
| Jun 19, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | - |
| Jun 18, 2026 | 20.20 | 20.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jun 17, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 20.20 | - | - |
| Jun 16, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 3.06% | - |
| Jun 15, 2026 | 20.40 | 20.40 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Jun 12, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 2.51% | - |
| Jun 11, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jun 10, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | - | - |
| Jun 9, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 1.01% | - |
| Jun 8, 2026 | 19.80 | 20.00 | 19.70 | 19.80 | 19.80 | -1.00% | - |
| Jun 5, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 1.01% | - |
| Jun 4, 2026 | 19.50 | 19.90 | 19.50 | 19.80 | 19.80 | 1.54% | - |
| Jun 3, 2026 | 20.20 | 20.20 | 19.40 | 19.50 | 19.50 | -3.47% | - |
| Jun 2, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Jun 1, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | - |
| May 29, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | - | - |
| May 28, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| May 27, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| May 26, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| May 25, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 22, 2026 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | - |
| May 21, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | -0.99% | - |
| May 20, 2026 | 19.90 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | - |
| May 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.71% | - |
| May 18, 2026 | 19.50 | 20.60 | 19.50 | 20.40 | 20.14 | 3.03% | 150 |
| May 15, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.55 | 0.51% | - |
| May 14, 2026 | 19.40 | 20.00 | 19.20 | 19.70 | 19.45 | 0.51% | 250 |
| May 13, 2026 | 21.40 | 21.40 | 19.60 | 19.60 | 19.35 | -8.41% | - |
| May 12, 2026 | 21.60 | 21.80 | 21.40 | 21.40 | 21.13 | -0.93% | - |
| May 11, 2026 | 22.40 | 22.60 | 21.40 | 21.60 | 21.33 | -2.70% | - |