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