Delticom AG DEX
XETR · Germany · Retail Trade
€2.16+0.04 (+1.89%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.16 | +1.89% | €2.16 | €2.22 | €2.16 | 48 |
| 2026-09-30 | €2.12 | -4.50% | €2.20 | €2.20 | €2.10 | 10.93K |
| 2026-09-29 | €2.22 | +2.78% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-28 | €2.16 | -3.57% | €2.24 | €2.28 | €2.16 | 2.23K |
| 2026-09-25 | €2.24 | -0.88% | €2.26 | €2.26 | €2.24 | 1.00K |
| 2026-09-24 | €2.26 | -0.88% | €2.26 | €2.26 | €2.24 | 10 |
| 2026-09-23 | €2.28 | +1.79% | €2.24 | €2.28 | €2.20 | 3.85K |
| 2026-09-22 | €2.24 | +2.75% | €2.22 | €2.24 | €2.22 | 30 |
| 2026-09-21 | €2.18 | -3.54% | €2.26 | €2.26 | €2.10 | 9.92K |
| 2026-09-18 | €2.26 | +0.89% | €2.24 | €2.26 | €2.24 | 753 |
| 2026-09-17 | €2.24 | 0.00% | €2.24 | €2.24 | €2.22 | 1.50K |
| 2026-09-16 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-15 | €2.24 | 0.00% | €2.20 | €2.24 | €2.20 | 0 |
| 2026-09-14 | €2.24 | +1.82% | €2.20 | €2.24 | €2.20 | 0 |
| 2026-09-11 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-10 | €2.20 | -2.65% | €2.28 | €2.28 | €2.20 | 0 |
| 2026-09-09 | €2.26 | +0.89% | €2.26 | €2.28 | €2.24 | 1.40K |
| 2026-09-08 | €2.24 | -0.88% | €2.26 | €2.26 | €2.24 | 0 |
| 2026-09-07 | €2.26 | -0.88% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-09-04 | €2.28 | +0.88% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-09-03 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-09-02 | €2.26 | +0.89% | €2.30 | €2.30 | €2.26 | 404 |
| 2026-09-01 | €2.24 | -0.88% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-08-31 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 300 |
| 2026-08-28 | €2.26 | -0.88% | €2.30 | €2.30 | €2.26 | 321 |
| 2026-08-27 | €2.28 | +0.88% | €2.26 | €2.28 | €2.26 | 38 |
| 2026-08-26 | €2.26 | 0.00% | €2.28 | €2.30 | €2.26 | 3.50K |
| 2026-08-25 | €2.26 | +2.73% | €2.26 | €2.26 | €2.22 | 3.50K |
| 2026-08-24 | €2.20 | -1.79% | €2.14 | €2.26 | €2.14 | 102 |
| 2026-08-21 | €2.24 | 0.00% | €2.18 | €2.24 | €2.12 | 681 |
| 2026-08-20 | €2.24 | 0.00% | €2.30 | €2.30 | €2.24 | 585 |
| 2026-08-19 | €2.24 | -1.75% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-08-18 | €2.28 | +9.62% | €2.18 | €2.28 | €2.18 | 398 |
| 2026-08-17 | €2.08 | -3.70% | €2.08 | €2.08 | €2.08 | 251 |
| 2026-08-14 | €2.16 | -4.42% | €2.26 | €2.26 | €2.16 | 528 |
| 2026-08-13 | €2.26 | +5.61% | €2.18 | €2.26 | €2.18 | 418 |
| 2026-08-12 | €2.14 | -5.31% | €2.30 | €2.30 | €2.14 | 216 |
| 2026-08-11 | €2.26 | +3.67% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-08-10 | €2.18 | +1.87% | €2.10 | €2.20 | €2.10 | 316 |
| 2026-08-07 | €2.14 | -1.83% | €2.18 | €2.18 | €2.14 | 3.82K |
| 2026-08-06 | €2.18 | +5.83% | €2.20 | €2.20 | €2.18 | 13 |
| 2026-08-05 | €2.06 | -5.50% | €2.20 | €2.20 | €2.06 | 719 |
| 2026-08-04 | €2.18 | -3.54% | €2.38 | €2.38 | €2.14 | 5.76K |
| 2026-08-03 | €2.26 | +0.89% | €2.30 | €2.30 | €2.20 | 3.73K |
| 2026-07-31 | €2.24 | -0.88% | €2.22 | €2.24 | €2.22 | 703 |
| 2026-07-30 | €2.26 | -7.38% | €2.42 | €2.42 | €2.24 | 6.01K |
| 2026-07-29 | €2.44 | +2.52% | €2.44 | €2.44 | €2.44 | 200 |
| 2026-07-28 | €2.38 | +5.31% | €2.28 | €2.42 | €2.28 | 0 |
| 2026-07-27 | €2.26 | +0.89% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-07-24 | €2.24 | -0.88% | €2.22 | €2.24 | €2.20 | 24.81K |
| 2026-07-23 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-07-22 | €2.26 | 0.00% | €2.28 | €2.28 | €2.20 | 6.95K |
| 2026-07-21 | €2.26 | 0.00% | €2.28 | €2.28 | €2.24 | 2.55K |
| 2026-07-20 | €2.26 | -0.88% | €2.28 | €2.28 | €2.22 | 1.34K |
| 2026-07-17 | €2.28 | -1.72% | €2.28 | €2.28 | €2.20 | 4.00K |
| 2026-07-16 | €2.32 | -2.52% | €2.38 | €2.38 | €2.28 | 14.32K |
| 2026-07-15 | €2.38 | -0.83% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-07-14 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 18 |
| 2026-07-13 | €2.40 | -6.25% | €2.38 | €2.46 | €2.30 | 21.29K |
| 2026-07-10 | €2.56 | 0.00% | €2.56 | €2.56 | €2.56 | 0 |
| 2026-07-09 | €2.56 | +1.59% | €2.42 | €2.56 | €2.42 | 2.17K |
| 2026-07-08 | €2.52 | -3.82% | €2.42 | €2.52 | €2.42 | 35 |
| 2026-07-07 | €2.62 | +3.15% | €2.52 | €2.66 | €2.48 | 14.29K |
| 2026-07-06 | €2.54 | +1.60% | €2.56 | €2.56 | €2.46 | 782 |
| 2026-07-03 | €2.50 | 0.00% | €2.46 | €2.50 | €2.46 | 10 |
| 2026-07-02 | €2.50 | -2.34% | €2.44 | €2.56 | €2.42 | 9.04K |
| 2026-07-01 | €2.56 | +0.79% | €2.56 | €2.56 | €2.56 | 4.00K |
| 2026-06-30 | €2.54 | +1.60% | €2.48 | €2.54 | €2.48 | 2.03K |
| 2026-06-29 | €2.50 | 0.00% | €2.52 | €2.52 | €2.48 | 820 |
| 2026-06-26 | €2.50 | +0.81% | €2.48 | €2.50 | €2.48 | 35 |
| 2026-06-25 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-06-24 | €2.48 | -0.80% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-06-23 | €2.50 | +0.81% | €2.48 | €2.50 | €2.48 | 5 |
| 2026-06-22 | €2.48 | -4.62% | €2.50 | €2.50 | €2.42 | 8.52K |
| 2026-06-19 | €2.60 | -0.76% | €2.70 | €2.70 | €2.60 | 3 |
| 2026-06-18 | €2.62 | +3.97% | €2.54 | €2.62 | €2.54 | 2 |
| 2026-06-17 | €2.52 | -6.67% | €2.60 | €2.70 | €2.52 | 6.62K |
| 2026-06-16 | €2.70 | +1.50% | €2.66 | €2.70 | €2.66 | 42 |
| 2026-06-15 | €2.66 | 0.00% | €2.76 | €2.76 | €2.60 | 3.71K |
| 2026-06-12 | €2.66 | -3.62% | €2.76 | €2.76 | €2.60 | 5.46K |
| 2026-06-11 | €2.76 | +8.66% | €2.62 | €2.76 | €2.62 | 4.72K |
| 2026-06-10 | €2.54 | -0.78% | €2.50 | €2.54 | €2.50 | 5 |
| 2026-06-09 | €2.56 | +1.59% | €2.58 | €2.58 | €2.56 | 5 |
| 2026-06-08 | €2.52 | +3.28% | €2.52 | €2.52 | €2.44 | 1.73K |
| 2026-06-05 | €2.44 | -3.17% | €2.48 | €2.54 | €2.44 | 4.47K |
| 2026-06-04 | €2.52 | +1.61% | €2.48 | €2.52 | €2.48 | 28 |
| 2026-06-03 | €2.48 | -1.59% | €2.50 | €2.50 | €2.48 | 25 |
| 2026-06-02 | €2.52 | 0.00% | €2.60 | €2.60 | €2.50 | 540 |
| 2026-06-01 | €2.52 | -0.79% | €2.48 | €2.52 | €2.48 | 250 |
| 2026-05-29 | €2.54 | +0.79% | €2.62 | €2.62 | €2.50 | 39.95K |