Deluxe Corporation (FRA:DL8)
Germany
· Delayed Price · Currency is EUR 17.80
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:05 AM CET
Deluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.80 | 18.00 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Dec 3, 2025 | 17.30 | 17.90 | 17.30 | 17.80 | 17.80 | 1.71% | - |
| Dec 2, 2025 | 17.10 | 17.60 | 17.00 | 17.50 | 17.50 | 1.74% | - |
| Dec 1, 2025 | 17.40 | 17.50 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Nov 28, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Nov 26, 2025 | 17.50 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | - |
| Nov 25, 2025 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 3.51% | - |
| Nov 24, 2025 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | 0.59% | - |
| Nov 21, 2025 | 16.30 | 17.10 | 16.30 | 17.00 | 17.00 | 4.29% | - |
| Nov 20, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | - |
| Nov 19, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Nov 18, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | -0.61% | - |
| Nov 17, 2025 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | -5.20% | - |
| Nov 14, 2025 | 17.40 | 17.40 | 17.10 | 17.30 | 17.04 | -0.57% | - |
| Nov 13, 2025 | 17.80 | 17.80 | 17.30 | 17.40 | 17.14 | -2.79% | - |
| Nov 12, 2025 | 17.70 | 18.10 | 17.70 | 17.90 | 17.63 | 1.13% | - |
| Nov 11, 2025 | 17.90 | 18.20 | 17.70 | 17.70 | 17.44 | -1.67% | 54 |
| Nov 10, 2025 | 17.80 | 18.10 | 17.70 | 18.00 | 17.73 | 1.69% | - |
| Nov 7, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.44 | 12.03% | - |
| Nov 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | - | - |
| Nov 5, 2025 | 15.80 | 16.10 | 15.80 | 15.80 | 15.56 | -0.63% | - |
| Nov 4, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.66 | 1.27% | - |
| Nov 3, 2025 | 15.60 | 15.70 | 15.40 | 15.70 | 15.47 | 0.64% | - |
| Oct 31, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.37 | - | - |
| Oct 30, 2025 | 15.70 | 15.70 | 15.50 | 15.60 | 15.37 | -0.64% | - |
| Oct 29, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.47 | -3.68% | - |
| Oct 28, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.06 | 1.24% | - |
| Oct 27, 2025 | 16.70 | 16.70 | 16.10 | 16.10 | 15.86 | -3.01% | - |
| Oct 24, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.35 | 1.22% | - |
| Oct 23, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.16 | 1.23% | - |
| Oct 22, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 15.96 | 0.62% | - |
| Oct 21, 2025 | 15.70 | 16.20 | 15.70 | 16.10 | 15.86 | 1.90% | - |
| Oct 20, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.56 | 2.60% | - |
| Oct 17, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.17 | 0.65% | - |
| Oct 16, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.07 | -1.92% | - |
| Oct 15, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.37 | -1.89% | - |
| Oct 14, 2025 | 15.60 | 15.90 | 15.40 | 15.90 | 15.66 | 1.27% | - |
| Oct 13, 2025 | 15.60 | 15.80 | 15.60 | 15.70 | 15.47 | 1.29% | - |
| Oct 10, 2025 | 16.00 | 16.20 | 15.50 | 15.50 | 15.27 | -3.73% | - |
| Oct 9, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 15.86 | -1.23% | - |
| Oct 8, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 16.06 | - | - |
| Oct 7, 2025 | 16.40 | 16.50 | 16.20 | 16.30 | 16.06 | -1.81% | - |
| Oct 6, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.35 | -0.60% | - |
| Oct 3, 2025 | 16.50 | 16.80 | 16.40 | 16.70 | 16.45 | 1.21% | - |
| Oct 2, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.25 | -0.60% | - |
| Oct 1, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.35 | 1.84% | - |
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | -1.21% | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | 1.23% | - |
| Sep 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | -0.61% | - |
| Sep 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | 1.23% | - |
| Sep 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | -0.61% | - |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | - | - |
| Sep 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | -2.40% | - |
| Sep 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.45 | 1.83% | - |
| Sep 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | 0.61% | - |
| Sep 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | -1.21% | - |
| Sep 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | -0.60% | - |
| Sep 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.35 | -0.60% | - |
| Sep 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.45 | 3.09% | - |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | - | - |
| Sep 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | -1.22% | - |
| Sep 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | -0.61% | - |
| Sep 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | 0.61% | - |
| Sep 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | 1.86% | - |
| Sep 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | -1.83% | - |
| Sep 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | -1.20% | - |
| Sep 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.35 | - | - |
| Sep 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.35 | 1.22% | - |
| Aug 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | -2.38% | - |
| Aug 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | -1.75% | - |
| Aug 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.84 | 1.18% | - |
| Aug 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.65 | - | - |
| Aug 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.65 | 4.32% | - |
| Aug 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | - | - |
| Aug 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | - | - |
| Aug 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | 0.62% | - |
| Aug 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | 0.63% | - |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | -3.03% | - |
| Aug 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - | - |
| Aug 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | 0.61% | - |
| Aug 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.90 | 1.86% | - |
| Aug 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.61 | -0.62% | - |
| Aug 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.71 | -0.61% | - |
| Aug 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.81 | 14.79% | - |
| Aug 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | 2.16% | - |
| Aug 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | 1.46% | - |
| Aug 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.29 | 2.24% | - |
| Aug 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.00 | -3.60% | - |
| Aug 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | -1.42% | - |
| Jul 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.67 | -0.70% | - |
| Jul 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | -1.39% | - |
| Jul 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.96 | - | - |
| Jul 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.96 | 1.41% | - |
| Jul 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | -1.39% | - |
| Jul 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.96 | 2.13% | - |
| Jul 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.67 | 2.92% | - |
| Jul 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.29 | -1.44% | - |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | 0.72% | - |
| Jul 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.38 | 0.73% | - |