Skip to main content
Delticom AG (ETR:DEX)
Germany flag Germany · Delayed Price · Currency is EUR
2.440
0.00 (0.00%)
Mar 5, 2026, 5:35 PM CET

Delticom AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.352.352.352.35--3.69%50
Mar 4, 20262.502.502.442.442.44-1.21%1,530
Mar 3, 20262.642.642.472.472.47-6.79%3,663
Mar 2, 20262.602.652.592.652.652.32%2,077
Feb 27, 20262.472.612.472.592.591.57%2,423
Feb 26, 20262.552.552.552.552.55-2,039
Feb 25, 20262.602.602.552.552.55-2.67%1,061
Feb 24, 20262.622.622.622.622.620.77%-
Feb 23, 20262.682.682.562.602.602.77%4,986
Feb 20, 20262.682.692.532.532.531.61%3,690
Feb 19, 20262.492.492.492.492.492.05%-
Feb 18, 20262.442.442.442.442.44-75
Feb 17, 20262.482.482.442.442.44-6.15%1,737
Feb 16, 20262.642.772.502.602.60-2.99%17,877
Feb 13, 20262.682.682.682.682.683.08%47
Feb 12, 20262.522.602.522.602.600.78%23,871
Feb 11, 20262.482.582.482.582.585.31%16,647
Feb 10, 20262.482.492.452.452.45-0.81%6,659
Feb 9, 20262.442.492.442.472.476.01%6,124
Feb 6, 20262.382.382.332.332.33-2.10%4,071
Feb 5, 20262.402.402.382.382.38-0.83%2,000
Feb 4, 20262.302.402.302.402.40-11,220
Feb 3, 20262.392.402.372.402.403.00%4,827
Feb 2, 20262.332.332.332.332.33--
Jan 30, 20262.332.332.302.332.331.30%99
Jan 29, 20262.252.342.252.302.30-0.86%3,499
Jan 28, 20262.392.392.262.322.32-2.11%6,271
Jan 27, 20262.262.402.262.372.374.87%11,194
Jan 26, 20262.192.262.192.262.26-3.00%100
Jan 23, 20262.362.362.332.332.33-1,266
Jan 22, 20262.362.362.332.332.331.30%119
Jan 21, 20262.302.302.302.302.30-1.29%-
Jan 20, 20262.322.362.322.332.33-6,148
Jan 19, 20262.262.362.262.332.330.87%6,898
Jan 16, 20262.352.352.312.312.31-0.43%5,100
Jan 15, 20262.282.332.282.322.32-1,863
Jan 14, 20262.332.332.322.322.320.43%3,951
Jan 13, 20262.332.332.312.312.31-8,825
Jan 12, 20262.332.332.302.312.312.67%11,574
Jan 9, 20262.252.272.252.252.251.35%38,839
Jan 8, 20262.272.302.222.222.22-2.20%11,285
Jan 7, 20262.302.302.252.272.270.89%21,075
Jan 6, 20262.362.362.252.252.25-0.88%24,261
Jan 5, 20262.092.302.092.272.276.07%53,083
Jan 2, 20262.102.142.102.142.144.90%28
Dec 30, 20252.012.062.002.042.04-0.49%6,558
Dec 29, 20252.022.102.002.052.05-1,879
Dec 23, 20252.102.102.012.052.05-0.97%6,759
Dec 22, 20252.092.102.002.072.070.49%3,171
Dec 19, 20252.062.062.062.062.06-0.48%-
Dec 18, 20252.012.102.012.072.070.49%15,115
Dec 17, 20252.062.062.062.062.06-0.48%-
Dec 16, 20252.092.102.072.072.070.49%1,195
Dec 15, 20252.062.062.062.062.06--
Dec 12, 20252.032.062.032.062.06-0.96%156
Dec 11, 20252.062.102.062.082.080.48%9,245
Dec 10, 20252.072.072.072.072.07--
Dec 9, 20252.082.092.052.072.07-11,012
Dec 8, 20252.092.092.072.072.070.49%160
Dec 5, 20252.082.102.062.062.063.26%6,447
Dec 4, 20251.982.001.982.002.00-2.21%6,032
Dec 3, 20252.012.042.012.042.041.49%2,230
Dec 2, 20252.012.012.012.012.01-0.50%-
Dec 1, 20252.042.042.022.022.022.80%2,550
Nov 28, 20252.032.031.931.971.97-5.07%25,495
Nov 27, 20252.082.102.072.072.072.48%2,145
Nov 26, 20252.022.022.022.022.022.54%-
Nov 25, 20251.942.001.941.971.97-3.90%3,097
Nov 24, 20251.932.081.932.052.054.06%2,527
Nov 21, 20252.012.021.921.971.97-1.50%19,099
Nov 20, 20252.082.141.962.002.000.25%7,611
Nov 19, 20251.962.001.962.002.00-0.25%39
Nov 18, 20251.982.001.972.002.00-1.48%1,300
Nov 17, 20251.962.031.962.032.034.37%720
Nov 14, 20252.152.241.921.951.95-11.59%5,657
Nov 13, 20252.232.252.132.202.20-21,612
Nov 12, 20252.202.202.202.202.20-0.45%-
Nov 11, 20252.232.242.212.212.212.79%392
Nov 10, 20252.112.152.112.152.15-1.38%4,474
Nov 7, 20252.252.252.172.182.18-1.36%1,537
Nov 6, 20252.212.212.212.212.21-0.45%-
Nov 5, 20252.252.252.222.222.220.45%1,058
Nov 4, 20252.212.212.212.212.21-0.90%-
Nov 3, 20252.252.252.232.232.231.83%5,388
Oct 31, 20252.172.192.172.192.19-34
Oct 30, 20252.202.202.192.192.190.46%1,103
Oct 29, 20252.162.182.162.182.180.46%18
Oct 28, 20252.112.202.112.172.17-580
Oct 27, 20252.222.222.172.172.17-2.25%1,211
Oct 24, 20252.222.252.122.222.220.91%1,989
Oct 23, 20252.202.202.182.202.201.85%1,005
Oct 22, 20252.162.162.162.162.16-3.14%-
Oct 21, 20252.252.252.232.232.231.36%5,623
Oct 20, 20252.092.202.092.202.207.32%12,254
Oct 17, 20252.102.112.052.052.05-5.96%7,850
Oct 16, 20252.222.222.182.182.180.46%1,000
Oct 15, 20252.242.242.172.172.170.46%3,817
Oct 14, 20252.142.162.132.162.161.89%941
Oct 13, 20252.202.202.122.122.12-1.85%2,561
Oct 10, 20252.122.192.102.162.160.93%4,988