Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Delticom AG (DEX.F)

Compare
2.0900
0.0000
(0.00%)
At close: April 15 at 9:00:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252.13002.26002.09002.09002.09002,000
Apr 14, 20252.09002.09002.09002.09002.0900-
Apr 11, 20252.09002.23002.09002.23002.2300-
Apr 10, 20252.15002.15002.15002.15002.1500-
Apr 9, 20252.05002.19002.05002.15002.1500-
Apr 8, 20252.05002.23002.05002.23002.2300-
Apr 7, 20252.18002.18002.18002.18002.1800-
Apr 4, 20252.14002.14002.14002.14002.1400-
Apr 3, 20252.18002.18002.18002.18002.1800-
Apr 2, 20252.26002.26002.16002.16002.1600-
Apr 1, 20252.22002.22002.22002.22002.2200-
Mar 31, 20252.12002.26002.12002.22002.2200-
Mar 28, 20252.46002.46002.32002.32002.3200-
Mar 27, 20252.20002.40002.20002.40002.4000-
Mar 26, 20252.20002.32002.20002.32002.3200-
Mar 25, 20252.14002.28002.14002.28002.2800-
Mar 24, 20252.18002.28002.18002.28002.2800-
Mar 21, 20252.22002.24002.22002.24002.2400-
Mar 20, 20252.22002.34002.22002.34002.3400-
Mar 19, 20252.22002.28002.22002.22002.2200-
Mar 18, 20252.20002.30002.20002.30002.3000-
Mar 17, 20252.18002.28002.18002.28002.2800-
Mar 14, 20252.20002.20002.20002.20002.2000-
Mar 13, 20252.16002.16002.16002.16002.1600-
Mar 12, 20252.22002.30002.22002.30002.3000-
Mar 11, 20252.26002.30002.26002.30002.3000-
Mar 10, 20252.22002.32002.22002.28002.2800-
Mar 7, 20252.22002.40002.22002.40002.40002,000
Mar 6, 20252.14002.14002.14002.14002.1400-
Mar 5, 20252.16002.16002.16002.16002.1600-
Mar 4, 20252.12002.20002.12002.20002.2000-
Mar 3, 20252.12002.12002.08002.08002.0800-
Feb 28, 20252.08002.08002.08002.08002.0800-
Feb 27, 20252.08002.08002.08002.08002.0800-
Feb 26, 20252.08002.10002.08002.10002.1000-
Feb 25, 20252.08002.08002.08002.08002.0800-
Feb 24, 20252.08002.10002.08002.10002.1000-
Feb 21, 20252.08002.08002.08002.08002.0800-
Feb 20, 20252.08002.08002.08002.08002.0800-
Feb 19, 20252.10002.12002.10002.12002.12004,000
Feb 18, 20252.10002.10002.10002.10002.1000-
Feb 17, 20252.08002.08002.08002.08002.0800-
Feb 14, 20252.20002.24002.20002.24002.2400460
Feb 13, 20252.06002.10002.06002.10002.1000-
Feb 12, 20252.08002.08002.08002.08002.0800-
Feb 11, 20252.02002.06002.02002.06002.0600-
Feb 10, 20252.10002.12002.10002.12002.1200-
Feb 7, 20251.97002.02001.97002.02002.0200-
Feb 6, 20251.97002.04001.97002.04002.0400-
Feb 5, 20252.02002.04002.02002.04002.0400-
Feb 4, 20252.02002.04002.02002.04002.0400-
Feb 3, 20252.02002.02002.02002.02002.0200-
Jan 31, 20252.02002.02002.02002.02002.0200-
Jan 30, 20251.93001.93001.93001.93001.9300-
Jan 29, 20251.93002.00001.93002.00002.0000574
Jan 28, 20252.12002.12002.12002.12002.1200-
Jan 27, 20252.08002.14002.08002.14002.1400-
Jan 24, 20252.12002.12002.12002.12002.1200-
Jan 23, 20252.22002.22002.18002.18002.1800-
Jan 22, 20252.22002.22002.22002.22002.2200-
Jan 21, 20252.12002.18002.12002.18002.1800-
Jan 20, 20252.18002.18002.18002.18002.1800-
Jan 17, 20252.24002.24002.24002.24002.2400-
Jan 16, 20252.16002.16002.16002.16002.1600-
Jan 15, 20252.28002.28002.28002.28002.2800-
Jan 14, 20252.22002.28002.22002.28002.2800-
Jan 13, 20252.22002.22002.16002.20002.2000-
Jan 10, 20252.16002.20002.16002.20002.2000-
Jan 9, 20252.22002.22002.22002.22002.2200-
Jan 8, 20252.14002.18002.14002.18002.1800-
Jan 7, 20252.08002.26002.08002.26002.26004,000
Jan 6, 20252.08002.08002.08002.08002.0800-
Jan 3, 20252.10002.10002.02002.02002.0200-
Jan 2, 20252.04002.04002.04002.04002.0400-
Dec 30, 20242.06002.06002.06002.06002.0600-
Dec 27, 20242.16002.16002.16002.16002.1600-
Dec 23, 20241.92002.10001.92002.10002.10001,000
Dec 20, 20242.20002.20002.20002.20002.20003,500
Dec 19, 20242.08002.18002.08002.18002.18002,950
Dec 18, 20242.22002.22002.22002.22002.2200-
Dec 17, 20242.22002.28002.22002.28002.2800-
Dec 16, 20242.22002.30002.22002.30002.3000251
Dec 13, 20242.22002.24002.22002.24002.2400-
Dec 12, 20242.22002.30002.22002.30002.3000-
Dec 11, 20242.22002.24002.22002.24002.2400-
Dec 10, 20242.14002.14002.14002.14002.1400-
Dec 9, 20242.12002.22002.12002.16002.16001,400
Dec 6, 20242.20002.20002.12002.12002.1200150
Dec 5, 20242.16002.16002.16002.16002.1600-
Dec 4, 20242.14002.22002.14002.22002.2200-
Dec 3, 20242.12002.18002.12002.18002.1800-
Dec 2, 20242.14002.14002.14002.14002.1400-
Nov 29, 20242.02002.18002.02002.18002.1800250
Nov 28, 20242.08002.08002.08002.08002.0800-
Nov 27, 20242.02002.18002.02002.18002.1800-
Nov 26, 20242.26002.28002.14002.14002.1400-
Nov 25, 20242.14002.14002.14002.14002.1400-
Nov 22, 20242.24002.24002.22002.22002.2200-
Nov 21, 20242.06002.20002.06002.20002.2000-
Nov 20, 20242.22002.22002.22002.22002.2200-
Nov 19, 20242.28002.28002.28002.28002.2800-
Nov 18, 20242.22002.26002.22002.26002.2600-
Nov 15, 20242.22002.22002.20002.20002.2000-
Nov 14, 20242.22002.22002.22002.22002.220015
Nov 13, 20242.24002.24002.24002.24002.2400-
Nov 12, 20242.24002.24002.24002.24002.2400-
Nov 11, 20242.24002.24002.24002.24002.2400-
Nov 8, 20242.26002.38002.26002.38002.380050
Nov 7, 20242.28002.40002.28002.40002.4000-
Nov 6, 20242.26002.36002.26002.36002.3600-
Nov 5, 20242.24002.40002.24002.40002.4000250
Nov 4, 20242.24002.38002.24002.38002.3800-
Nov 1, 20242.26002.26002.26002.26002.2600-
Oct 31, 20242.38002.38002.26002.26002.2600-
Oct 30, 20242.24002.24002.24002.24002.2400-
Oct 29, 20242.34002.34002.22002.22002.2200-
Oct 28, 20242.36002.36002.36002.36002.3600-
Oct 25, 20242.32002.44002.32002.44002.4400-
Oct 24, 20242.34002.50002.34002.50002.5000-
Oct 23, 20242.38002.50002.38002.42002.42001,000
Oct 22, 20242.40002.50002.40002.50002.50001
Oct 21, 20242.32002.44002.32002.44002.4400-
Oct 18, 20242.34002.50002.34002.50002.5000-
Oct 17, 20242.36002.36002.36002.36002.3600-
Oct 16, 20242.24002.36002.24002.36002.3600-
Oct 15, 20242.32002.36002.32002.36002.3600-
Oct 14, 20242.70002.70002.36002.36002.36001,000
Oct 11, 20242.54002.54002.54002.54002.5400-
Oct 10, 20242.40002.46002.40002.46002.4600-
Oct 9, 20242.38002.50002.38002.50002.5000-
Oct 8, 20242.42002.50002.42002.50002.5000-
Oct 7, 20242.42002.42002.42002.42002.4200-
Oct 4, 20242.40002.50002.40002.50002.5000-
Oct 3, 20242.42002.50002.42002.50002.5000-
Oct 2, 20242.52002.52002.52002.52002.5200-
Oct 1, 20242.36002.50002.36002.50002.5000-
Sep 30, 20242.28002.42002.28002.42002.4200-
Sep 27, 20242.40002.52002.40002.52002.5200-
Sep 26, 20242.40002.40002.40002.40002.4000-
Sep 25, 20242.36002.36002.36002.36002.3600-
Sep 24, 20242.40002.40002.40002.40002.4000-
Sep 23, 20242.42002.52002.42002.52002.5200-
Sep 20, 20242.40002.40002.40002.40002.4000-
Sep 19, 20242.40002.40002.40002.40002.4000-
Sep 18, 20242.42002.42002.42002.42002.4200-
Sep 17, 20242.26002.26002.26002.26002.2600-
Sep 16, 20242.18002.40002.18002.40002.4000636
Sep 13, 20242.14002.28002.14002.28002.2800-
Sep 12, 20242.12002.12002.12002.12002.1200-
Sep 11, 20242.12002.12002.12002.12002.1200-
Sep 10, 20242.12002.22002.12002.20002.2000-
Sep 9, 20241.98001.98001.98001.98001.9800-
Sep 6, 20242.30002.30002.10002.10002.1000330
Sep 5, 20242.26002.26002.26002.26002.2600-
Sep 4, 20242.22002.26002.22002.26002.2600-
Sep 3, 20242.22002.32002.22002.32002.3200-
Sep 2, 20242.38002.42002.32002.42002.4200-
Aug 30, 20242.38002.38002.38002.38002.3800-
Aug 29, 20242.44002.44002.42002.42002.4200-
Aug 28, 20242.38002.50002.38002.50002.5000-
Aug 27, 20242.30002.36002.30002.36002.3600-
Aug 26, 20242.30002.30002.30002.30002.3000-
Aug 23, 20242.28002.32002.28002.32002.3200-
Aug 22, 20242.28002.28002.28002.28002.2800-
Aug 21, 20242.22002.30002.22002.30002.3000-
Aug 20, 20242.22002.34002.22002.34002.3400-
Aug 19, 20242.22002.24002.22002.24002.2400-
Aug 16, 20242.02002.12002.02002.12002.1200-
Aug 15, 20242.04002.04001.98001.98001.9800-
Aug 14, 20242.34002.34002.08002.20002.20001,200
Aug 13, 20242.28002.40002.28002.40002.4000-
Aug 12, 20242.24002.36002.24002.36002.3600-
Aug 9, 20242.26002.26002.26002.26002.2600-
Aug 8, 20242.10002.10002.10002.10002.1000-
Aug 7, 20242.24002.24002.22002.22002.2200-
Aug 6, 20242.08002.12002.08002.12002.1200-
Aug 5, 20242.10002.10002.08002.08002.0800-
Aug 2, 20242.28002.28002.20002.28002.28002,030
Aug 1, 20242.52002.54002.52002.54002.5400-
Jul 31, 20242.52002.54002.52002.54002.5400-
Jul 30, 20242.52002.52002.52002.52002.5200-
Jul 29, 20242.52002.52002.52002.52002.5200-
Jul 26, 20242.44002.44002.44002.44002.4400-
Jul 25, 20242.44002.44002.44002.44002.4400-
Jul 24, 20242.58002.60002.58002.60002.6000-
Jul 23, 20242.62002.70002.62002.62002.6200-
Jul 22, 20242.90002.90002.64002.68002.680050
Jul 19, 20242.46002.56002.46002.56002.5600-
Jul 18, 20242.52002.52002.52002.52002.5200-
Jul 17, 20242.64002.64002.58002.62002.6200750
Jul 16, 20242.64002.64002.60002.60002.6000-
Jul 15, 20242.56002.66002.56002.60002.6000-
Jul 12, 20242.58002.66002.58002.66002.6600-
Jul 11, 20242.60002.68002.60002.68002.6800-
Jul 10, 20242.64002.76002.64002.76002.7600899
Jul 9, 20242.56002.74002.56002.74002.7400-
Jul 8, 20242.62002.68002.62002.68002.6800-
Jul 5, 20242.74002.74002.66002.68002.6800-
Jul 4, 20242.60002.60002.60002.60002.6000-
Jul 3, 20242.58002.58002.58002.58002.5800-
Jul 2, 20242.54002.54002.54002.54002.5400-
Jul 1, 20242.54002.62002.54002.62002.6200-
Jun 28, 20242.58002.62002.58002.62002.6200-
Jun 27, 20242.70002.70002.68002.68002.6800-
Jun 26, 20242.68002.68002.68002.68002.6800-
Jun 25, 20242.66002.66002.66002.66002.6600-
Jun 24, 20242.62002.62002.62002.62002.6200-
Jun 21, 20242.62002.62002.62002.62002.6200-
Jun 20, 20242.62002.62002.62002.62002.6200-
Jun 19, 20242.60002.60002.60002.60002.6000-
Jun 18, 20242.58002.62002.58002.62002.6200-
Jun 17, 20242.56002.70002.56002.70002.7000-
Jun 14, 20242.72002.76002.72002.72002.7200-
Jun 13, 20242.82002.82002.72002.72002.7200-
Jun 12, 20242.84002.84002.84002.84002.8400-
Jun 11, 20242.72002.74002.72002.74002.7400-
Jun 10, 20243.00003.00003.00003.00003.0000-
Jun 7, 20243.00003.08002.94002.94002.9400600
Jun 6, 20243.12003.30002.96002.96002.9600300
Jun 5, 20243.12003.12003.12003.12003.1200-
Jun 4, 20243.06003.06003.06003.06003.0600-
Jun 3, 20243.20003.20003.20003.20003.20001,150
May 31, 20243.06003.10003.06003.10003.1000-
May 30, 20243.20003.20003.12003.12003.1200-
May 29, 20243.22003.26003.22003.26003.260032
May 28, 20243.22003.22003.22003.22003.2200-
May 27, 20243.22003.26003.22003.26003.2600-
May 24, 20243.24003.24003.24003.24003.2400-
May 23, 20243.28003.28003.28003.28003.2800-
May 22, 20243.22003.46003.22003.40003.40002,770
May 21, 20243.26003.30003.26003.30003.3000-
May 20, 20243.22003.22003.22003.22003.2200-
May 17, 20243.10003.20003.10003.20003.2000-
May 16, 20243.10003.10003.08003.08003.0800-
May 15, 20243.22003.32003.16003.32003.32002,070
May 14, 20243.32003.32003.16003.16003.1600-
May 13, 20243.30003.38003.30003.30003.3000650
May 10, 20243.22003.44003.22003.44003.44002,000
May 9, 20243.24003.28003.24003.28003.2800-
May 8, 20243.32003.48003.24003.24003.24004,580
May 7, 20243.02003.70003.00003.70003.70001,838
May 6, 20242.90002.94002.90002.94002.9400-
May 3, 20243.06003.06002.86002.98002.98001,480
May 2, 20242.60003.36002.60002.98002.98005,800
Apr 30, 20242.50002.58002.50002.58002.5800-
Apr 29, 20242.42002.42002.40002.40002.4000-
Apr 26, 20242.38002.48002.38002.48002.48001,200
Apr 25, 20242.42002.42002.36002.36002.3600-
Apr 24, 20242.36002.36002.36002.36002.3600-
Apr 23, 20242.54002.54002.54002.54002.5400-
Apr 22, 20242.76002.78002.76002.78002.7800300
Apr 19, 20242.14002.66002.14002.66002.66007,800
Apr 18, 20242.12002.22002.12002.22002.2200-
Apr 17, 20242.02002.10002.02002.10002.1000-
Apr 16, 20241.96002.08001.96002.08002.0800-
Apr 15, 20241.98001.98001.98001.98001.9800-