Delignit AG (FRA:DLX)
Germany · Delayed Price · Currency is EUR 2.220
-0.020 (-0.89%)
Last updated: Oct 23, 2025, 5:36 PM CET
Delignit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2017 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.04% | 1,200 |
| May 12, 2017 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.56% | 1,300 |
| May 11, 2017 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1.84% | 1,000 |
| May 10, 2017 | 4.52 | 4.60 | 4.52 | 4.52 | 4.52 | -0.64% | 3,900 |
| May 9, 2017 | 4.47 | 4.60 | 4.47 | 4.55 | 4.55 | 0.71% | 3,000 |
| May 8, 2017 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 0.42% | 3,100 |
| May 5, 2017 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.48% | 2,600 |
| May 4, 2017 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.88% | 1,500 |
| May 3, 2017 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 0.59% | 1,000 |
| May 2, 2017 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 1.45% | 3,000 |
| May 1, 2017 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Apr 28, 2017 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.53% | - |
| Apr 27, 2017 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 3.19% | 400 |
| Apr 26, 2017 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.05% | 1,400 |
| Apr 25, 2017 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.28% | - |
| Apr 24, 2017 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | 0.32% | 1,300 |
| Apr 21, 2017 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.37% | - |
| Apr 20, 2017 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.59% | - |
| Apr 19, 2017 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 0.16% | 100 |
| Apr 18, 2017 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -1.20% | 2,700 |
| Apr 17, 2017 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Apr 14, 2017 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Apr 13, 2017 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.65% | - |
| Apr 12, 2017 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.16% | - |
| Apr 11, 2017 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Apr 10, 2017 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.14% | - |
| Apr 7, 2017 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.21% | 300 |
| Apr 6, 2017 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.79% | - |
| Apr 5, 2017 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | 0.82% | 2,000 |
| Apr 4, 2017 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.17% | - |
| Apr 3, 2017 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.51% | - |
| Mar 31, 2017 | 4.45 | 4.57 | 4.45 | 4.48 | 4.48 | 3.01% | 1,400 |
| Mar 30, 2017 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.83% | - |
| Mar 29, 2017 | 4.55 | 4.55 | 4.42 | 4.52 | 4.52 | -0.68% | 900 |
| Mar 28, 2017 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.99% | 700 |
| Mar 27, 2017 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.78% | - |
| Mar 24, 2017 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.38% | - |
| Mar 23, 2017 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | 0.31% | 500 |
| Mar 22, 2017 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.02% | 400 |
| Mar 21, 2017 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -1.25% | 100 |
| Mar 20, 2017 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.64% | - |
| Mar 17, 2017 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.60% | - |
| Mar 16, 2017 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 3.49% | 2,800 |
| Mar 15, 2017 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.13% | - |
| Mar 14, 2017 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.33% | 500 |
| Mar 13, 2017 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -1.87% | 300 |
| Mar 10, 2017 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.50% | 1,000 |
| Mar 9, 2017 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | -0.56% | 1,100 |
| Mar 8, 2017 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | - | 300 |
| Mar 7, 2017 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | -0.02% | 600 |