Delignit AG DLX
XETR · Germany · Producer Manufacturing
€2.38-0.04 (-1.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.42 | 0.00% | €2.42 | €2.48 | €2.40 | 442 |
| 2026-09-29 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 0 |
| 2026-09-28 | €2.42 | -1.63% | €2.44 | €2.50 | €2.42 | 5 |
| 2026-09-25 | €2.46 | 0.00% | €2.46 | €2.46 | €2.42 | 96 |
| 2026-09-24 | €2.46 | +0.82% | €2.42 | €2.46 | €2.42 | 10 |
| 2026-09-23 | €2.44 | +1.67% | €2.48 | €2.48 | €2.40 | 3.60K |
| 2026-09-22 | €2.40 | -4.00% | €2.48 | €2.48 | €2.40 | 2.45K |
| 2026-09-21 | €2.50 | +0.81% | €2.48 | €2.50 | €2.48 | 0 |
| 2026-09-18 | €2.48 | 0.00% | €2.50 | €2.50 | €2.48 | 5 |
| 2026-09-17 | €2.48 | -0.80% | €2.54 | €2.54 | €2.48 | 0 |
| 2026-09-16 | €2.50 | -1.57% | €2.52 | €2.52 | €2.50 | 0 |
| 2026-09-15 | €2.54 | +3.25% | €2.54 | €2.54 | €2.54 | 0 |
| 2026-09-14 | €2.46 | 0.00% | €2.46 | €2.46 | €2.46 | 0 |
| 2026-09-11 | €2.46 | 0.00% | €2.46 | €2.48 | €2.46 | 600 |
| 2026-09-10 | €2.46 | 0.00% | €2.46 | €2.46 | €2.46 | 0 |
| 2026-09-09 | €2.46 | +0.82% | €2.40 | €2.48 | €2.40 | 1.09K |
| 2026-09-08 | €2.44 | 0.00% | €2.44 | €2.48 | €2.44 | 6 |
| 2026-09-07 | €2.44 | 0.00% | €2.44 | €2.48 | €2.44 | 619 |
| 2026-09-04 | €2.44 | -1.61% | €2.48 | €2.48 | €2.44 | 1 |
| 2026-09-03 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 65 |
| 2026-09-02 | €2.48 | -4.62% | €2.50 | €2.50 | €2.46 | 12.01K |
| 2026-09-01 | €2.60 | +2.36% | €2.58 | €2.60 | €2.58 | 391 |
| 2026-08-31 | €2.54 | +2.42% | €2.50 | €2.54 | €2.50 | 5.00K |
| 2026-08-28 | €2.48 | -0.80% | €2.48 | €2.48 | €2.48 | 51 |
| 2026-08-27 | €2.50 | -0.79% | €2.54 | €2.54 | €2.50 | 2.20K |
| 2026-08-26 | €2.52 | -3.08% | €2.50 | €2.52 | €2.50 | 7.00K |
| 2026-08-25 | €2.60 | +4.84% | €2.44 | €2.60 | €2.44 | 5.27K |
| 2026-08-24 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-08-21 | €2.48 | 0.00% | €2.44 | €2.48 | €2.44 | 4.00K |
| 2026-08-20 | €2.48 | 0.00% | €2.50 | €2.50 | €2.48 | 1 |
| 2026-08-19 | €2.48 | -0.80% | €2.50 | €2.50 | €2.48 | 1.82K |
| 2026-08-18 | €2.50 | 0.00% | €2.50 | €2.50 | €2.44 | 5.90K |
| 2026-08-17 | €2.50 | +1.63% | €2.44 | €2.50 | €2.44 | 3.41K |
| 2026-08-14 | €2.46 | -1.60% | €2.48 | €2.50 | €2.44 | 14.55K |
| 2026-08-13 | €2.50 | +0.81% | €2.50 | €2.50 | €2.50 | 1 |
| 2026-08-12 | €2.48 | +0.81% | €2.48 | €2.60 | €2.48 | 3.98K |
| 2026-08-11 | €2.46 | +1.65% | €2.44 | €2.46 | €2.44 | 2 |
| 2026-08-10 | €2.42 | +4.31% | €2.38 | €2.42 | €2.38 | 4 |
| 2026-08-07 | €2.32 | -4.13% | €2.32 | €2.32 | €2.32 | 21 |
| 2026-08-06 | €2.42 | +2.54% | €2.32 | €2.42 | €2.32 | 839 |
| 2026-08-05 | €2.36 | -0.84% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-08-04 | €2.38 | -0.83% | €2.40 | €2.40 | €2.38 | 2.92K |
| 2026-08-03 | €2.40 | -0.83% | €2.34 | €2.40 | €2.34 | 9.53K |
| 2026-07-31 | €2.42 | +3.42% | €2.46 | €2.48 | €2.40 | 772 |
| 2026-07-30 | €2.34 | 0.00% | €2.40 | €2.40 | €2.32 | 2.77K |
| 2026-07-29 | €2.34 | -0.85% | €2.38 | €2.38 | €2.34 | 1.73K |
| 2026-07-28 | €2.36 | -4.07% | €2.42 | €2.42 | €2.36 | 44.40K |
| 2026-07-27 | €2.46 | 0.00% | €2.50 | €2.50 | €2.44 | 7.93K |
| 2026-07-24 | €2.46 | 0.00% | €2.50 | €2.50 | €2.46 | 320 |
| 2026-07-23 | €2.46 | 0.00% | €2.42 | €2.46 | €2.42 | 5.00K |
| 2026-07-22 | €2.46 | -0.81% | €2.46 | €2.46 | €2.46 | 5.60K |
| 2026-07-21 | €2.48 | +1.64% | €2.50 | €2.50 | €2.48 | 1.25K |
| 2026-07-20 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 0 |
| 2026-07-17 | €2.44 | +0.83% | €2.46 | €2.46 | €2.44 | 1 |
| 2026-07-16 | €2.42 | +0.83% | €2.52 | €2.52 | €2.42 | 10.44K |
| 2026-07-15 | €2.40 | -1.64% | €2.48 | €2.48 | €2.40 | 6.44K |
| 2026-07-14 | €2.44 | -2.40% | €2.70 | €2.70 | €2.42 | 2.08K |
| 2026-07-13 | €2.50 | +4.17% | €2.40 | €2.54 | €2.40 | 361 |
| 2026-07-10 | €2.40 | -3.23% | €2.48 | €2.48 | €2.40 | 8.20K |
| 2026-07-09 | €2.48 | -1.59% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-07-08 | €2.52 | -0.79% | €2.60 | €2.60 | €2.52 | 1 |
| 2026-07-07 | €2.54 | +0.79% | €2.60 | €2.60 | €2.54 | 79 |
| 2026-07-06 | €2.52 | +1.61% | €2.60 | €2.60 | €2.52 | 4.82K |
| 2026-07-03 | €2.48 | -3.88% | €2.50 | €2.50 | €2.48 | 4.63K |
| 2026-07-02 | €2.58 | -0.77% | €2.68 | €2.68 | €2.58 | 2 |
| 2026-07-01 | €2.60 | +1.56% | €2.64 | €2.64 | €2.60 | 2 |
| 2026-06-30 | €2.56 | -3.03% | €2.56 | €2.56 | €2.56 | 808 |
| 2026-06-29 | €2.64 | 0.00% | €2.64 | €2.64 | €2.64 | 250 |
| 2026-06-26 | €2.64 | -0.75% | €2.64 | €2.64 | €2.64 | 0 |
| 2026-06-25 | €2.66 | -1.48% | €2.68 | €2.72 | €2.66 | 309 |
| 2026-06-24 | €2.70 | -0.74% | €2.70 | €2.70 | €2.70 | 214 |
| 2026-06-23 | €2.72 | +3.82% | €2.70 | €2.72 | €2.70 | 1.78K |
| 2026-06-22 | €2.62 | +0.77% | €2.56 | €2.62 | €2.56 | 17 |
| 2026-06-19 | €2.60 | +0.78% | €2.58 | €2.60 | €2.58 | 1.03K |
| 2026-06-18 | €2.58 | -1.53% | €2.62 | €2.62 | €2.58 | 3.69K |
| 2026-06-17 | €2.62 | -2.24% | €2.62 | €2.62 | €2.62 | 590 |
| 2026-06-16 | €2.68 | -0.74% | €2.76 | €2.76 | €2.68 | 5.32K |
| 2026-06-15 | €2.70 | +4.65% | €2.80 | €2.80 | €2.70 | 4.72K |
| 2026-06-12 | €2.58 | -4.44% | €2.70 | €2.70 | €2.58 | 16.58K |
| 2026-06-11 | €2.70 | +1.50% | €2.70 | €2.70 | €2.70 | 1.00K |
| 2026-06-10 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-06-09 | €2.66 | -1.48% | €2.72 | €2.72 | €2.66 | 6.29K |
| 2026-06-08 | €2.70 | +0.75% | €2.72 | €2.74 | €2.70 | 849 |
| 2026-06-05 | €2.68 | 0.00% | €2.76 | €2.76 | €2.68 | 8.04K |
| 2026-06-04 | €2.68 | +1.52% | €2.76 | €2.76 | €2.68 | 3.12K |
| 2026-06-03 | €2.64 | -2.22% | €2.60 | €2.64 | €2.60 | 220 |
| 2026-06-02 | €2.70 | -2.88% | €2.82 | €2.82 | €2.70 | 3.41K |
| 2026-06-01 | €2.78 | +5.30% | €2.72 | €2.82 | €2.72 | 4.16K |
| 2026-05-29 | €2.64 | -2.94% | €2.72 | €2.72 | €2.64 | 3.01K |
| 2026-05-28 | €2.72 | 0.00% | €2.62 | €2.72 | €2.62 | 3.34K |