Skip to main content
Delticom AG (FRA:DEX)
Germany flag Germany · Delayed Price · Currency is EUR
2.040
+0.030 (1.49%)
Last updated: Dec 3, 2025, 5:35 PM CET

Delticom AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.931.931.931.931.93--
Dec 3, 20251.931.931.931.931.93--
Dec 2, 20251.931.931.931.931.930.52%-
Dec 1, 20251.921.921.921.921.92-3.77%-
Nov 28, 20251.991.991.991.991.992.84%-
Nov 27, 20251.941.941.941.941.940.52%-
Nov 26, 20251.931.931.931.931.93--
Nov 25, 20251.931.931.931.931.931.05%-
Nov 24, 20251.911.911.911.911.91--
Nov 21, 20251.911.911.911.911.91--
Nov 20, 20251.911.911.911.911.91-5.69%-
Nov 19, 20252.022.022.022.022.025.48%-
Nov 18, 20251.921.921.921.921.920.52%-
Nov 17, 20251.911.911.911.911.91-8.85%-
Nov 14, 20252.092.092.092.092.09-2.34%-
Nov 13, 20252.142.142.142.142.14-0.93%-
Nov 12, 20252.162.162.162.162.161.41%-
Nov 11, 20252.132.132.132.132.13--
Nov 10, 20252.132.132.132.132.13--
Nov 7, 20252.132.132.132.132.13--
Nov 6, 20252.132.132.132.132.13--
Nov 5, 20252.132.132.132.132.130.47%-
Nov 4, 20252.122.122.122.122.120.95%-
Nov 3, 20252.102.102.102.102.10-1.87%-
Oct 31, 20252.142.142.142.142.14--
Oct 30, 20252.132.142.132.142.140.47%-
Oct 29, 20252.132.132.132.132.13-3.18%-
Oct 28, 20252.102.202.102.202.201.38%1,000
Oct 27, 20252.032.172.032.172.174.83%-
Oct 24, 20252.072.072.072.072.07-0.48%-
Oct 23, 20252.082.082.082.082.08-9.96%-
Oct 22, 20252.102.312.102.312.3110.00%500
Oct 21, 20252.102.102.102.102.10-0.94%-
Oct 20, 20252.122.122.122.122.120.95%-
Oct 17, 20252.092.102.092.102.10-0.47%4,000
Oct 16, 20252.112.112.112.112.112.43%-
Oct 15, 20252.062.062.062.062.06--
Oct 14, 20252.062.062.062.062.06-0.96%-
Oct 13, 20252.082.082.082.082.08-0.48%-
Oct 10, 20252.092.092.092.092.091.46%-
Oct 9, 20252.062.062.062.062.06-1.90%-
Oct 8, 20252.102.102.102.102.10-1.41%-
Oct 7, 20252.132.132.132.132.130.47%-
Oct 6, 20252.122.122.122.122.120.47%-
Oct 3, 20252.112.112.112.112.11-0.47%-
Oct 2, 20252.122.122.122.122.12--
Oct 1, 20252.122.122.122.122.12-0.47%-
Sep 30, 20252.132.132.132.132.13--
Sep 29, 20252.132.132.132.132.13--
Sep 26, 20252.132.132.132.132.13--
Sep 25, 20252.132.132.132.132.13--
Sep 24, 20252.132.132.132.132.13--
Sep 23, 20252.132.132.132.132.130.47%-
Sep 22, 20252.122.122.122.122.123.41%-
Sep 19, 20252.052.052.052.052.05-9.29%-
Sep 18, 20252.102.262.102.262.264.15%50
Sep 17, 20252.172.172.172.172.17--
Sep 16, 20252.172.172.172.172.17-2.69%-
Sep 15, 20252.172.232.172.232.231.36%-
Sep 12, 20252.202.202.202.202.201.85%-
Sep 11, 20252.162.162.162.162.16-3.57%-
Sep 10, 20252.212.402.212.242.241.36%10,000
Sep 9, 20252.212.212.212.212.210.91%-
Sep 8, 20252.192.192.192.192.19-0.45%-
Sep 5, 20252.202.202.202.202.20-0.90%-
Sep 4, 20252.222.222.222.222.22--
Sep 3, 20252.222.222.222.222.220.45%-
Sep 2, 20252.212.212.212.212.21-0.45%-
Sep 1, 20252.222.222.222.222.22-4.31%-
Aug 29, 20252.322.322.322.322.321.31%-
Aug 28, 20252.292.292.292.292.29--
Aug 27, 20252.292.292.292.292.290.88%-
Aug 26, 20252.272.272.272.272.271.34%-
Aug 25, 20252.242.242.242.242.241.82%-
Aug 22, 20252.202.202.202.202.20-0.90%-
Aug 21, 20252.222.222.222.222.220.45%-
Aug 20, 20252.212.212.212.212.21-2.21%-
Aug 19, 20252.262.262.262.262.260.44%-
Aug 18, 20252.252.252.252.252.252.74%-
Aug 15, 20252.192.192.192.192.19--
Aug 14, 20252.192.192.192.192.19--
Aug 13, 20252.192.192.192.192.19-0.45%-
Aug 12, 20252.192.202.192.202.201.85%-
Aug 11, 20252.162.162.162.162.16-1.82%-
Aug 8, 20252.202.202.202.202.20-0.90%-
Aug 7, 20252.222.222.222.222.22-1.33%-
Aug 6, 20252.222.252.222.252.25--
Aug 5, 20252.222.252.222.252.25--
Aug 4, 20252.222.252.222.252.250.90%-
Aug 1, 20252.232.232.232.232.23-0.45%-
Jul 31, 20252.242.242.242.242.240.45%-
Jul 30, 20252.232.232.232.232.23--
Jul 29, 20252.232.232.232.232.23-3.88%-
Jul 28, 20252.322.322.322.322.322.65%-
Jul 25, 20252.262.262.262.262.26-2.59%-
Jul 24, 20252.322.322.322.322.321.31%-
Jul 23, 20252.292.292.292.292.29--
Jul 22, 20252.292.292.292.292.29--
Jul 21, 20252.292.292.292.292.290.88%-
Jul 18, 20252.272.272.272.272.27--