Skip to main content
Delticom AG (ETR:DEX)
Germany flag Germany · Delayed Price · Currency is EUR
2.600
+0.040 (1.56%)
Apr 29, 2026, 9:30 AM CET

Delticom AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.562.562.562.562.561.59%-
Apr 27, 20262.442.622.442.522.521.61%5,468
Apr 24, 20262.522.522.482.482.48-3.13%11,443
Apr 23, 20262.562.562.562.562.56-0.78%-
Apr 22, 20262.582.582.582.582.580.78%-
Apr 21, 20262.522.562.522.562.56-1.54%90
Apr 20, 20262.642.642.602.602.60-0.76%200
Apr 17, 20262.502.622.502.622.62-348
Apr 16, 20262.662.662.622.622.62-1,742
Apr 15, 20262.622.622.622.622.62--
Apr 14, 20262.622.622.622.622.62-1,300
Apr 13, 20262.782.782.622.622.62-8.39%9,739
Apr 10, 20262.922.922.722.862.862.88%6,344
Apr 9, 20262.702.782.502.782.783.73%107,206
Apr 8, 20262.582.682.582.682.688.06%39,714
Apr 7, 20262.362.482.342.482.488.77%66,429
Apr 2, 20262.202.352.122.282.281.79%49,328
Apr 1, 20262.132.242.132.242.244.67%10,425
Mar 31, 20262.182.202.142.142.14-1.83%77
Mar 30, 20262.342.342.152.182.18-5.22%23,237
Mar 27, 20262.352.352.302.302.305.50%10
Mar 26, 20262.152.202.122.182.180.93%21,519
Mar 25, 20262.302.302.162.162.16-7.30%793
Mar 24, 20262.102.352.102.332.3315.92%8,059
Mar 23, 20262.202.202.012.012.01-11.06%10,609
Mar 20, 20262.262.262.262.262.260.44%1,700
Mar 19, 20262.232.252.232.252.25-2.17%2,186
Mar 18, 20262.302.302.302.302.30--
Mar 17, 20262.232.302.232.302.30-2,000
Mar 16, 20262.302.302.302.302.30--
Mar 13, 20262.352.352.302.302.30-3.36%2,402
Mar 12, 20262.382.382.382.382.38-36
Mar 11, 20262.382.382.382.382.38--
Mar 10, 20262.352.382.352.382.38-298
Mar 9, 20262.432.492.382.382.38-0.42%4,169
Mar 6, 20262.362.392.362.392.39-2.05%95
Mar 5, 20262.352.482.352.442.44-469
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