Deluxe Corporation (FRA:DL8)
Germany · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:DL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 22.60 | 22.60 | 22.00 | 22.20 | 21.92 | -1.77% | - |
| May 7, 2026 | 22.20 | 22.80 | 21.40 | 22.60 | 22.31 | 3.67% | - |
| May 6, 2026 | 26.00 | 26.00 | 21.80 | 21.80 | 21.52 | -17.42% | - |
| May 5, 2026 | 26.40 | 27.00 | 26.40 | 26.40 | 26.07 | -0.75% | - |
| May 4, 2026 | 27.00 | 27.20 | 26.60 | 26.60 | 26.26 | 0.76% | - |
| Apr 30, 2026 | 25.40 | 26.60 | 25.40 | 26.40 | 26.07 | 3.13% | - |
| Apr 29, 2026 | 25.60 | 25.60 | 25.40 | 25.60 | 25.28 | - | - |
| Apr 28, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.28 | -0.78% | - |
| Apr 27, 2026 | 25.60 | 26.20 | 25.60 | 25.80 | 25.47 | 0.78% | - |
| Apr 24, 2026 | 25.60 | 25.80 | 25.40 | 25.60 | 25.28 | - | - |
| Apr 23, 2026 | 25.20 | 25.80 | 25.20 | 25.60 | 25.28 | - | - |
| Apr 22, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.28 | - | - |
| Apr 21, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.28 | -0.78% | - |
| Apr 20, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.47 | - | - |
| Apr 17, 2026 | 24.60 | 25.80 | 24.60 | 25.80 | 25.47 | 4.88% | - |
| Apr 16, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.29 | 0.82% | - |
| Apr 15, 2026 | 24.40 | 24.60 | 24.20 | 24.40 | 24.09 | -0.81% | - |
| Apr 14, 2026 | 24.20 | 24.80 | 23.60 | 24.60 | 24.29 | 0.82% | - |
| Apr 13, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.09 | 2.52% | - |
| Apr 10, 2026 | 23.80 | 24.00 | 23.60 | 23.80 | 23.50 | -0.83% | - |
| Apr 9, 2026 | 24.00 | 24.00 | 23.60 | 24.00 | 23.70 | -0.83% | - |
| Apr 8, 2026 | 23.80 | 24.40 | 23.80 | 24.20 | 23.89 | 2.54% | - |
| Apr 7, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.30 | -0.84% | - |
| Apr 2, 2026 | 23.60 | 24.00 | 23.40 | 23.80 | 23.50 | -1.65% | - |
| Apr 1, 2026 | 23.60 | 24.40 | 23.60 | 24.20 | 23.89 | 1.68% | - |
| Mar 31, 2026 | 23.80 | 23.80 | 23.60 | 23.80 | 23.50 | - | - |
| Mar 30, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.50 | 2.59% | - |
| Mar 27, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 22.91 | -2.52% | - |
| Mar 26, 2026 | 24.00 | 24.20 | 23.80 | 23.80 | 23.50 | -0.83% | 349 |
| Mar 25, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.70 | 0.84% | - |
| Mar 24, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.50 | 1.71% | - |
| Mar 23, 2026 | 22.20 | 23.60 | 22.20 | 23.40 | 23.10 | 4.46% | - |
| Mar 20, 2026 | 22.40 | 22.60 | 22.20 | 22.40 | 22.12 | - | - |