XETRA - Delayed Quote EUR

Delticom AG (DEX.DE)

2.3900
+0.1300
+(5.75%)
At close: May 9 at 5:36:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.29002.39002.29002.39002.390012,109
May 8, 20252.23002.27002.21002.26002.2600-
May 7, 20252.23002.23002.18002.21002.21005,250
May 6, 20252.26002.26002.23002.23002.23002,782
May 5, 20252.25002.25002.20002.24002.24007,078
May 2, 20252.27002.27002.25002.25002.25001,994
Apr 30, 20252.29002.30002.26002.26002.26002,081
Apr 29, 20252.28002.29002.28002.29002.290011,592
Apr 28, 20252.27002.28002.25002.25002.25002,359
Apr 25, 20252.25002.25002.25002.25002.2500-
Apr 24, 20252.26002.28002.25002.25002.25009,909
Apr 23, 20252.30002.30002.23002.23002.230012,364
Apr 22, 20252.26002.29002.25002.28002.28002,991
Apr 17, 20252.22002.29002.22002.26002.26009,011
Apr 16, 20252.24002.24002.16002.21002.21009,347
Apr 15, 20252.26002.26002.26002.26002.2600-
Apr 14, 20252.22002.27002.22002.26002.26003,559
Apr 11, 20252.16002.23002.16002.23002.23004,500
Apr 10, 20252.20002.23002.20002.23002.23008,761
Apr 9, 20252.19002.23002.16002.23002.23005,074
Apr 8, 20252.23002.23002.19002.21002.210015,231
Apr 7, 20252.18002.31002.16002.23002.230028,317
Apr 4, 20252.30002.30002.16002.22002.220013,680
Apr 3, 20252.18002.24002.18002.24002.240010,280
Apr 2, 20252.22002.32002.20002.20002.200011,905
Apr 1, 20252.22002.28002.22002.28002.280013,000
Mar 31, 20252.32002.34002.22002.22002.220027,963
Mar 28, 20252.48002.48002.20002.26002.260029,266
Mar 27, 20252.40002.50002.40002.50002.500040,645
Mar 26, 20252.30002.34002.28002.34002.34005,059
Mar 25, 20252.32002.38002.30002.34002.34008,509
Mar 24, 20252.30002.30002.30002.30002.3000-
Mar 21, 20252.30002.30002.30002.30002.30001,400
Mar 20, 20252.34002.34002.24002.24002.240011,152
Mar 19, 20252.26002.36002.26002.34002.340016
Mar 18, 20252.36002.36002.36002.36002.3600250
Mar 17, 20252.30002.34002.30002.34002.34003,329
Mar 14, 20252.28002.28002.28002.28002.2800-
Mar 13, 20252.34002.36002.32002.32002.32003,336
Mar 12, 20252.32002.32002.32002.32002.3200-
Mar 11, 20252.34002.36002.30002.30002.30002,713
Mar 10, 20252.32002.32002.20002.26002.26007,858
Mar 7, 20252.30002.50002.28002.32002.320012,722
Mar 6, 20252.30002.30002.30002.30002.30006,275
Mar 5, 20252.28002.30002.22002.30002.30006,751
Mar 4, 20252.22002.28002.18002.28002.280014,012
Mar 3, 20252.16002.26002.08002.20002.200064,652
Feb 28, 20252.18002.20002.08002.14002.14004,484
Feb 27, 20252.18002.18002.08002.08002.0800409
Feb 26, 20252.10002.16002.10002.16002.16007,376
Feb 25, 20252.12002.12002.12002.12002.1200-
Feb 24, 20252.16002.16002.16002.16002.1600-
Feb 21, 20252.14002.14002.14002.14002.1400-
Feb 20, 20252.14002.20002.14002.14002.140025,000
Feb 19, 20252.12002.14002.10002.14002.14006,500
Feb 18, 20252.16002.16002.16002.16002.1600755
Feb 17, 20252.16002.16002.16002.16002.1600-
Feb 14, 20252.18002.24002.14002.20002.200010,056
Feb 13, 20252.18002.32002.10002.32002.320026,318
Feb 12, 20252.10002.10002.06002.10002.10001,400
Feb 11, 20252.14002.14002.14002.14002.1400-
Feb 10, 20252.12002.12002.12002.12002.1200-
Feb 7, 20252.04002.12002.04002.12002.12001,241
Feb 6, 20252.04002.10002.04002.10002.1000550
Feb 5, 20252.12002.12002.08002.08002.080025
Feb 4, 20252.10002.10002.10002.10002.10001,000
Feb 3, 20252.12002.12002.12002.12002.1200-
Jan 31, 20252.12002.16002.12002.16002.16002,445
Jan 30, 20252.06002.12002.04002.04002.04004,234
Jan 29, 20252.06002.06002.00002.00002.000016,239
Jan 28, 20252.18002.18001.96002.02002.0200140,142
Jan 27, 20252.22002.28002.22002.26002.26009,666
Jan 24, 20252.24002.24002.24002.24002.2400-
Jan 23, 20252.18002.24002.18002.24002.2400300
Jan 22, 20252.20002.26002.20002.26002.26001,600
Jan 21, 20252.26002.26002.26002.26002.2600-
Jan 20, 20252.20002.26002.18002.26002.26002,100
Jan 17, 20252.28002.28002.28002.28002.2800-
Jan 16, 20252.28002.28002.28002.28002.2800-
Jan 15, 20252.28002.30002.28002.30002.30004,569
Jan 14, 20252.30002.36002.30002.32002.32002,200
Jan 13, 20252.24002.28002.22002.28002.28003,936
Jan 10, 20252.30002.30002.30002.30002.3000211
Jan 9, 20252.30002.36002.30002.30002.30003,373
Jan 8, 20252.20002.20002.20002.20002.2000-
Jan 7, 20252.26002.28002.18002.20002.200011,329
Jan 6, 20252.20002.20002.20002.20002.2000-
Jan 3, 20252.16002.32002.16002.20002.200021,668
Jan 2, 20252.14002.14002.10002.14002.14002,285
Dec 30, 20242.22002.22002.22002.22002.2200-
Dec 27, 20242.18002.30002.06002.22002.220020,904
Dec 23, 20242.16002.16002.16002.16002.1600-
Dec 20, 20242.20002.22002.12002.12002.12002,759
Dec 19, 20242.20002.24002.18002.22002.22007,354
Dec 18, 20242.30002.30002.22002.24002.24004,121
Dec 17, 20242.30002.30002.20002.30002.30002,379
Dec 16, 20242.30002.30002.28002.30002.30003,537
Dec 13, 20242.30002.30002.28002.28002.28002,628
Dec 12, 20242.36002.36002.24002.26002.26009,747
Dec 11, 20242.36002.36002.36002.36002.360010,224
Dec 10, 20242.28002.28002.28002.28002.2800-
Dec 9, 20242.26002.30002.22002.28002.280014,859
Dec 6, 20242.26002.26002.24002.24002.24002,000
Dec 5, 20242.26002.26002.26002.26002.2600-
Dec 4, 20242.28002.28002.28002.28002.2800-
Dec 3, 20242.20002.26002.18002.26002.26003,500
Dec 2, 20242.16002.28002.16002.28002.280011,746
Nov 29, 20242.14002.16002.14002.16002.1600500
Nov 28, 20242.18002.18002.18002.18002.1800-
Nov 27, 20242.18002.20002.12002.18002.180012,876
Nov 26, 20242.28002.28002.08002.12002.120022,729
Nov 25, 20242.32002.48002.28002.28002.280045,170
Nov 22, 20242.26002.26002.26002.26002.2600-
Nov 21, 20242.20002.26002.20002.26002.2600317
Nov 20, 20242.22002.22002.18002.18002.18009,725
Nov 19, 20242.38002.38002.20002.28002.280012,573
Nov 18, 20242.28002.28002.28002.28002.2800-
Nov 15, 20242.22002.28002.22002.28002.28001,363
Nov 14, 20242.22002.24002.22002.24002.240015
Nov 13, 20242.26002.26002.22002.22002.22003,910
Nov 12, 20242.34002.34002.22002.28002.28006,058
Nov 11, 20242.38002.38002.26002.34002.34004,131
Nov 8, 20242.38002.38002.32002.32002.32002,209
Nov 7, 20242.44002.44002.34002.40002.40004,286
Nov 6, 20242.40002.40002.40002.40002.4000603
Nov 5, 20242.34002.40002.34002.40002.4000470
Nov 4, 20242.46002.46002.30002.32002.320010,195
Nov 1, 20242.40002.40002.40002.40002.4000-
Oct 31, 20242.42002.42002.34002.40002.4000748
Oct 30, 20242.42002.42002.40002.40002.4000898
Oct 29, 20242.46002.46002.40002.40002.4000547
Oct 28, 20242.40002.46002.40002.46002.46001,519
Oct 25, 20242.42002.42002.36002.36002.36006,985
Oct 24, 20242.50002.50002.46002.46002.46005,758
Oct 23, 20242.50002.56002.50002.56002.56001
Oct 22, 20242.50002.54002.50002.54002.54001,500
Oct 21, 20242.50002.56002.50002.56002.5600579
Oct 18, 20242.52002.52002.52002.52002.5200-
Oct 17, 20242.50002.54002.50002.54002.5400846
Oct 16, 20242.50002.50002.50002.50002.50003,633
Oct 15, 20242.40002.48002.38002.38002.38006,733
Oct 14, 20242.56002.56002.34002.40002.40001,412
Oct 11, 20242.54002.56002.54002.56002.56008,004
Oct 10, 20242.46002.46002.46002.46002.46002,034
Oct 9, 20242.50002.56002.48002.56002.56002,818
Oct 8, 20242.50002.56002.50002.56002.56002,649
Oct 7, 20242.56002.56002.56002.56002.5600-
Oct 4, 20242.56002.56002.56002.56002.5600-
Oct 3, 20242.50002.54002.46002.54002.54004,018
Oct 2, 20242.60002.60002.52002.56002.56001,654
Oct 1, 20242.56002.56002.56002.56002.5600-
Sep 30, 20242.48002.66002.48002.50002.500030,924
Sep 27, 20242.50002.50002.42002.42002.42001,349
Sep 26, 20242.52002.78002.50002.56002.560024,269
Sep 25, 20242.52002.52002.52002.52002.5200-
Sep 24, 20242.52002.52002.52002.52002.5200-
Sep 23, 20242.52002.52002.52002.52002.5200198
Sep 20, 20242.50002.54002.50002.54002.5400164
Sep 19, 20242.52002.54002.52002.54002.54006,000
Sep 18, 20242.46002.60002.46002.52002.52006,057
Sep 17, 20242.42002.44002.40002.44002.44001,063
Sep 16, 20242.36002.44002.36002.40002.400013,914
Sep 13, 20242.34002.40002.30002.34002.34006,914
Sep 12, 20242.28002.28002.28002.28002.2800-
Sep 11, 20242.26002.30002.20002.22002.22004,376
Sep 10, 20242.32002.32002.26002.26002.26002
Sep 9, 20242.08002.30002.08002.26002.260010,591
Sep 6, 20242.30002.30002.08002.16002.160020,563
Sep 5, 20242.30002.34002.30002.34002.34003,425
Sep 4, 20242.28002.28002.28002.28002.2800-
Sep 3, 20242.44002.46002.26002.26002.26006,205
Sep 2, 20242.42002.42002.30002.36002.36008,489
Aug 30, 20242.42002.54002.42002.54002.540010,236
Aug 29, 20242.52002.52002.52002.52002.5200-
Aug 28, 20242.58002.58002.50002.56002.56002,702
Aug 27, 20242.42002.54002.42002.54002.54005,687
Aug 26, 20242.34002.36002.34002.34002.340012,254
Aug 23, 20242.34002.38002.34002.38002.38008,611
Aug 22, 20242.40002.40002.36002.36002.3600228
Aug 21, 20242.46002.50002.30002.34002.340026,759
Aug 20, 20242.38002.50002.36002.40002.400010,975
Aug 19, 20242.30002.34002.26002.34002.34007,695
Aug 16, 20242.24002.34002.12002.34002.340017,977
Aug 15, 20242.24002.24001.82002.14002.140082,032
Aug 14, 20242.38002.40002.00002.10002.1000-
Aug 13, 20242.40002.42002.30002.30002.30005,396
Aug 12, 20242.32002.40002.30002.40002.40009,009
Aug 9, 20242.38002.38002.28002.28002.28001,417
Aug 8, 20242.30002.40002.30002.38002.38004,705
Aug 7, 20242.22002.26002.22002.26002.26004,963
Aug 6, 20242.16002.24002.12002.22002.220016,649
Aug 5, 20242.12002.14002.06002.12002.120010,263
Aug 2, 20242.38002.38002.20002.20002.200038,123
Aug 1, 20242.64002.64002.64002.64002.6400-
Jul 31, 20242.68002.68002.54002.54002.54003,248
Jul 30, 20242.64002.64002.50002.54002.540022,870
Jul 29, 20242.62002.64002.60002.60002.60003,327
Jul 26, 20242.56002.56002.56002.56002.5600-
Jul 25, 20242.58002.60002.58002.58002.58001,813
Jul 24, 20242.68002.68002.50002.50002.50004,122
Jul 23, 20242.76002.76002.60002.60002.60005,458
Jul 22, 20242.82002.82002.68002.74002.74001,532
Jul 19, 20242.60002.76002.56002.76002.76003,872
Jul 18, 20242.56002.62002.40002.60002.600029,699
Jul 17, 20242.62002.62002.54002.56002.56009,225
Jul 16, 20242.74002.74002.70002.70002.7000150
Jul 15, 20242.66002.68002.64002.64002.6400650
Jul 12, 20242.72002.72002.72002.72002.7200-
Jul 11, 20242.78002.78002.68002.72002.72003,388
Jul 10, 20242.76002.76002.74002.74002.74001,427
Jul 9, 20242.74002.78002.74002.78002.7800472
Jul 8, 20242.82002.82002.70002.70002.70001,148
Jul 5, 20242.76002.76002.76002.76002.7600-
Jul 4, 20242.76002.76002.76002.76002.7600-
Jul 3, 20242.72002.72002.72002.72002.7200-
Jul 2, 20242.72002.72002.72002.72002.7200-
Jul 1, 20242.80002.80002.76002.76002.76004,187
Jun 28, 20242.70002.82002.60002.68002.680020,271
Jun 27, 20242.82002.82002.82002.82002.8200-
Jun 26, 20242.70002.82002.70002.82002.82003,587
Jun 25, 20242.76002.76002.66002.72002.72006,686
Jun 24, 20242.78002.80002.76002.80002.80007,854
Jun 21, 20242.66002.66002.66002.66002.6600-
Jun 20, 20242.76002.76002.68002.68002.6800500
Jun 19, 20242.62002.66002.62002.66002.6600600
Jun 18, 20242.62002.66002.56002.66002.66004,267
Jun 17, 20242.70002.70002.60002.68002.68002,524
Jun 14, 20242.84002.84002.70002.70002.700014,295
Jun 13, 20242.88002.88002.82002.82002.8200550
Jun 12, 20242.76002.90002.76002.90002.90008,905
Jun 11, 20242.84002.96002.70002.96002.96005,755
Jun 10, 20243.02003.10002.86002.86002.860021,472
Jun 7, 20243.00003.08002.90002.96002.960026,688
Jun 6, 20243.30003.30002.96003.00003.000034,104
Jun 5, 20243.30003.30003.24003.26003.260017,402
Jun 4, 20243.26003.26003.24003.24003.24004,118
Jun 3, 20243.44003.44003.18003.18003.18003,190
May 31, 20243.16003.32003.06003.06003.060068,846
May 30, 20243.32003.32003.02003.12003.120020,509
May 29, 20243.30003.30003.20003.24003.240014,791
May 28, 20243.28003.46003.28003.38003.38001,248
May 27, 20243.12003.40003.12003.34003.34001,194
May 24, 20243.38003.46003.30003.30003.30003,826
May 23, 20243.30003.42003.28003.42003.42002,662
May 22, 20243.40003.40003.20003.20003.20002,992
May 21, 20243.34003.38003.28003.38003.38005,307
May 20, 20243.48003.48003.44003.44003.4400150
May 17, 20243.20003.46003.20003.42003.420014,420
May 16, 20243.16003.20003.08003.20003.20004,453
May 15, 20243.40003.40003.04003.16003.160011,224
May 14, 20243.42003.42003.00003.36003.360014,768
May 13, 20243.50003.50003.14003.50003.500019,645
May 10, 20243.44003.44003.30003.38003.38004,545
May 9, 20243.32003.38003.32003.34003.34002,338

Related Tickers

H9W.DE HWA AG
2.9700
-1.98%
 
PWO.DE PWO AG
29.00
+2.11%
 
IS7.DE InTiCa Systems SE
2.2600
+9.18%
 
FAU.DE Forvia SE
7.08
0.00%
 
NVM.DE Novem Group S.A.
3.9700
+2.85%
 
MSAG.DE MS Industrie AG
1.7100
-1.72%
 
VBX.DE Voltabox AG
2.8300
+2.91%
 
SF3.DE STS Group AG
2.8200
-2.76%
 
HGEA.DE hGears AG
1.7500
+4.79%
 
ED4.DE EDAG Engineering Group AG
6.60
0.00%