Delignit AG (FRA:DLX)
Germany · Delayed Price · Currency is EUR 2.140
+0.020 (0.94%)
At close: Sep 9, 2025
Delignit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | - | 0.94% | 18,015 |
| Sep 8, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | - | -3.64% | 3,500 |
| Sep 5, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | - | 0.92% | 5,000 |
| Sep 4, 2025 | 2.02 | 2.18 | 2.02 | 2.18 | - | 4.81% | 11,438 |
| Sep 3, 2025 | 2.16 | 2.16 | 1.94 | 2.08 | - | -2.80% | 60,804 |
| Sep 2, 2025 | 2.18 | 2.20 | 2.10 | 2.14 | - | - | 33,011 |
| Sep 1, 2025 | 2.26 | 2.28 | 2.10 | 2.14 | - | -4.46% | 148,776 |
| Aug 29, 2025 | 2.42 | 2.42 | 2.10 | 2.24 | - | -5.08% | 171,074 |
| Aug 28, 2025 | 2.40 | 2.40 | 2.34 | 2.36 | - | 5.36% | 12,611 |
| Aug 27, 2025 | 2.34 | 2.34 | 2.24 | 2.24 | - | -5.88% | 16,000 |
| Aug 26, 2025 | 2.40 | 2.48 | 2.28 | 2.38 | - | -4.03% | 45,485 |
| Aug 25, 2025 | 2.42 | 2.50 | 2.42 | 2.48 | - | -1.59% | 1,800 |
| Aug 22, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | - | 2.44% | 554 |
| Aug 21, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -2.38% | 444 |
| Aug 20, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | - | 0.80% | 1,548 |
| Aug 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 0.81% | 1,037 |
| Aug 18, 2025 | 2.38 | 2.48 | 2.38 | 2.48 | - | 0.81% | 486 |
| Aug 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -0.81% | 70 |
| Aug 14, 2025 | 2.40 | 2.52 | 2.40 | 2.48 | - | 0.81% | 11,400 |
| Aug 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | - | 2,224 |
| Aug 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | - | 2,224 |
| Aug 11, 2025 | 2.42 | 2.46 | 2.40 | 2.46 | - | - | 2,224 |
| Aug 8, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | - | - | 7 |
| Aug 7, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | - | - | 3,501 |
| Aug 6, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | - | -0.81% | 2,000 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | - | - | 203 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | - | - | 1,100 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | - | - | 1,200 |
| Jul 31, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -0.80% | 9,693 |
| Jul 30, 2025 | 2.52 | 2.52 | 2.46 | 2.50 | - | -0.79% | 9,693 |
| Jul 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 0.80% | 1,400 |
| Jul 28, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | - | - | 2,205 |
| Jul 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 0.81% | 1,981 |
| Jul 24, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1.64% | 1,969 |
| Jul 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | - | 1,969 |
| Jul 22, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | - | -3.94% | 6,750 |
| Jul 21, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | - | - | 8,505 |
| Jul 18, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | - | 0.79% | 9,313 |
| Jul 17, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | - | 0.80% | 9,000 |
| Jul 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | 2,000 |
| Jul 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -0.79% | 13,439 |
| Jul 14, 2025 | 2.42 | 2.60 | 2.42 | 2.52 | - | -0.79% | 13,439 |
| Jul 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 0.79% | 2,345 |
| Jul 10, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | - | -1.56% | 2,185 |
| Jul 9, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | - | 2,000 |
| Jul 8, 2025 | 2.42 | 2.56 | 2.42 | 2.56 | - | 4.07% | 3,620 |
| Jul 7, 2025 | 2.58 | 2.58 | 2.46 | 2.46 | - | -2.38% | 14,800 |
| Jul 4, 2025 | 2.60 | 2.60 | 2.48 | 2.52 | - | -0.79% | 968 |
| Jul 3, 2025 | 2.48 | 2.56 | 2.48 | 2.54 | - | 0.79% | 3,705 |
| Jul 2, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | - | 3.28% | 5,252 |