Frankfurt - Delayed Quote EUR

Delignit AG (DLX.F)

2.5200
-0.0800
(-3.08%)
At close: 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20252.50002.52002.50002.52002.5200500
May 20, 20252.56002.60002.50002.60002.6000-
May 19, 20252.34002.52002.34002.50002.5000-
May 16, 20252.52002.52002.50002.50002.5000-
May 15, 20252.50002.50002.48002.50002.5000-
May 14, 20252.46002.62002.46002.50002.5000-
May 13, 20252.50002.52002.48002.52002.5200-
May 12, 20252.56002.56002.44002.54002.5400-
May 9, 20252.44002.54002.44002.54002.5400-
May 8, 20252.44002.48002.42002.48002.4800-
May 7, 20252.44002.46002.42002.46002.4600-
May 6, 20252.44002.46002.40002.46002.4600-
May 5, 20252.44002.44002.40002.44002.4400-
May 2, 20252.46002.46002.40002.40002.4000-
Apr 30, 20252.44002.44002.32002.40002.4000-
Apr 29, 20252.42002.44002.34002.44002.4400500
Apr 28, 20252.34002.36002.34002.36002.3600-
Apr 25, 20252.32002.40002.32002.40002.4000-
Apr 24, 20252.36002.40002.36002.40002.4000-
Apr 23, 20252.34002.40002.34002.36002.3600-
Apr 22, 20252.32002.36002.32002.36002.3600-
Apr 17, 20252.38002.42002.36002.36002.3600-
Apr 16, 20252.34002.36002.34002.36002.3600-
Apr 15, 20252.32002.38002.32002.36002.3600-
Apr 14, 20252.34002.36002.34002.36002.3600-
Apr 11, 20252.36002.42002.34002.34002.3400-
Apr 10, 20252.32002.36002.32002.36002.3600-
Apr 9, 20252.34002.36002.34002.36002.3600-
Apr 8, 20252.36002.36002.34002.34002.3400-
Apr 7, 20252.24002.36002.24002.34002.3400-
Apr 4, 20252.32002.40002.00002.00002.0000834
Apr 3, 20252.38002.52002.38002.40002.400013
Apr 2, 20252.36002.42002.36002.40002.4000-
Apr 1, 20252.32002.40002.32002.40002.4000-
Mar 31, 20252.44002.44002.40002.44002.4400-
Mar 28, 20252.44002.54002.44002.54002.5400-
Mar 27, 20252.44002.46002.44002.46002.4600-
Mar 26, 20252.48002.48002.44002.46002.4600-
Mar 25, 20252.54002.54002.42002.42002.4200-
Mar 24, 20252.62002.62002.54002.54002.5400-
Mar 21, 20252.56002.64002.56002.64002.6400-
Mar 20, 20252.34002.48002.34002.48002.4800-
Mar 19, 20252.30002.44002.30002.44002.4400-
Mar 18, 20252.34002.34002.30002.30002.3000-
Mar 17, 20252.34002.34002.34002.34002.3400-
Mar 14, 20252.38002.38002.38002.38002.3800-
Mar 13, 20252.30002.38002.30002.38002.3800-
Mar 12, 20252.32002.44002.32002.44002.4400-
Mar 11, 20252.44002.44002.44002.44002.4400-
Mar 10, 20252.34002.44002.34002.44002.4400-
Mar 7, 20252.38002.38002.34002.34002.3400-
Mar 6, 20252.36002.38002.36002.38002.3800-
Mar 5, 20252.20002.36002.18002.36002.3600-
Mar 4, 20252.36002.36002.36002.36002.3600-
Mar 3, 20252.36002.38002.36002.38002.3800-
Feb 28, 20252.36002.38002.36002.38002.3800-
Feb 27, 20252.52002.52002.42002.42002.4200-
Feb 26, 20252.42002.42002.40002.42002.4200-
Feb 25, 20252.42002.42002.38002.42002.4200-
Feb 24, 20252.42002.42002.34002.38002.3800-
Feb 21, 20252.42002.46002.34002.34002.3400-
Feb 20, 20252.42002.42002.42002.42002.4200-
Feb 19, 20252.42002.42002.42002.42002.4200-
Feb 18, 20252.42002.42002.42002.42002.4200-
Feb 17, 20252.42002.42002.38002.42002.4200-
Feb 14, 20252.40002.40002.40002.40002.4000-
Feb 13, 20252.42002.42002.40002.40002.40004,000
Feb 12, 20252.34002.40002.34002.40002.4000-
Feb 11, 20252.40002.40002.40002.40002.4000-
Feb 10, 20252.34002.40002.34002.40002.4000-
Feb 7, 20252.36002.40002.36002.40002.4000-
Feb 6, 20252.42002.42002.36002.36002.3600-
Feb 5, 20252.32002.36002.32002.36002.3600-
Feb 4, 20252.34002.36002.34002.36002.3600-
Feb 3, 20252.34002.40002.30002.40002.4000-
Jan 31, 20252.38002.38002.38002.38002.3800-
Jan 30, 20252.32002.34002.32002.32002.3200-
Jan 29, 20252.26002.34002.26002.34002.3400-
Jan 28, 20252.24002.30002.24002.30002.3000-
Jan 27, 20252.42002.42002.24002.30002.300040
Jan 24, 20252.24002.28002.24002.28002.2800-
Jan 23, 20252.28002.30002.28002.30002.3000-
Jan 22, 20252.24002.28002.24002.28002.2800-
Jan 21, 20252.24002.24002.24002.24002.2400-
Jan 20, 20252.22002.26002.22002.24002.2400-
Jan 17, 20252.22002.24002.22002.24002.2400-
Jan 16, 20252.24002.24002.24002.24002.2400-
Jan 15, 20252.22002.34002.22002.34002.3400-
Jan 14, 20252.28002.30002.28002.30002.3000-
Jan 13, 20252.30002.30002.30002.30002.3000-
Jan 10, 20252.28002.32002.28002.32002.3200-
Jan 9, 20252.34002.34002.34002.34002.3400-
Jan 8, 20252.22002.30002.22002.30002.3000-
Jan 7, 20252.16002.30002.16002.30002.3000-
Jan 6, 20252.28002.28002.28002.28002.2800215
Jan 3, 20252.20002.34002.20002.34002.3400-
Jan 2, 20251.96002.30001.96002.30002.3000-
Dec 30, 20242.22002.26002.22002.22002.2200-
Dec 27, 20242.16002.30002.16002.30002.3000500
Dec 23, 20242.22002.22002.18002.22002.2200-
Dec 20, 20242.22002.22002.18002.22002.2200-
Dec 19, 20242.28002.28002.22002.22002.2200-
Dec 18, 20242.28002.28002.28002.28002.2800-
Dec 17, 20242.28002.28002.28002.28002.2800-
Dec 16, 20242.24002.32002.24002.28002.2800-
Dec 13, 20242.24002.30002.24002.30002.3000-
Dec 12, 20242.28002.28002.26002.26002.2600-
Dec 11, 20242.28002.28002.26002.26002.2600-
Dec 10, 20242.26002.28002.26002.26002.2600-
Dec 9, 20242.30002.30002.26002.26002.2600-
Dec 6, 20242.28002.28002.18002.18002.1800-
Dec 5, 20242.30002.30002.20002.20002.2000-
Dec 4, 20242.20002.26002.20002.26002.2600-
Dec 3, 20242.20002.26002.20002.26002.2600-
Dec 2, 20242.20002.26002.20002.26002.2600-
Nov 29, 20242.26002.26002.20002.20002.2000-
Nov 28, 20242.20002.20002.18002.20002.2000-
Nov 27, 20242.26002.26002.18002.18002.1800-
Nov 26, 20242.22002.22002.18002.18002.1800-
Nov 25, 20242.30002.34002.30002.32002.3200-
Nov 22, 20242.32002.34002.32002.34002.3400-
Nov 21, 20242.32002.32002.32002.32002.3200-
Nov 20, 20242.32002.32002.32002.32002.3200-
Nov 19, 20242.32002.34002.32002.32002.3200-
Nov 18, 20242.32002.32002.32002.32002.3200-
Nov 15, 20242.32002.34002.26002.26002.2600-
Nov 14, 20242.32002.32002.26002.28002.2800-
Nov 13, 20242.32002.32002.28002.28002.2800-
Nov 12, 20242.30002.30002.24002.24002.2400-
Nov 11, 20242.36002.36002.34002.34002.3400-
Nov 8, 20242.36002.40002.34002.34002.3400-
Nov 7, 20242.38002.38002.34002.34002.3400-
Nov 6, 20242.34002.38002.34002.34002.3400-
Nov 5, 20242.30002.30002.28002.28002.2800-
Nov 4, 20242.32002.32002.24002.24002.2400-
Nov 1, 20242.20002.30002.20002.30002.3000-
Oct 31, 20242.22002.34002.22002.32002.3200-
Oct 30, 20242.30002.32002.30002.32002.3200-
Oct 29, 20242.28002.48002.28002.48002.480080
Oct 28, 20242.34002.34002.32002.32002.3200-
Oct 25, 20242.32002.36002.26002.36002.3600-
Oct 24, 20242.34002.34002.32002.34002.3400-
Oct 23, 20242.32002.32002.24002.32002.3200-
Oct 22, 20242.34002.34002.34002.34002.3400-
Oct 21, 20242.34002.34002.28002.34002.3400-
Oct 18, 20242.38002.38002.10002.12002.1200250
Oct 17, 20242.68002.68002.64002.64002.6400-
Oct 16, 20242.56002.64002.56002.64002.6400-
Oct 15, 20242.60002.62002.60002.62002.6200100
Oct 14, 20242.72002.74002.72002.74002.7400-
Oct 11, 20242.60002.70002.60002.70002.7000-
Oct 10, 20242.62002.74002.46002.74002.740050
Oct 9, 20242.68002.72002.60002.60002.6000-
Oct 8, 20242.62002.72002.62002.72002.7200-
Oct 7, 20242.74002.74002.72002.72002.7200-
Oct 4, 20242.72002.82002.72002.82002.8200-
Oct 3, 20242.76002.82002.76002.82002.8200-
Oct 2, 20242.70002.80002.70002.80002.8000-
Oct 1, 20242.74002.74002.70002.74002.7400-
Sep 30, 20242.68002.70002.66002.66002.6600-
Sep 27, 20242.70002.78002.62002.78002.7800-
Sep 26, 20242.70002.70002.62002.62002.6200-
Sep 25, 20242.70002.70002.64002.64002.6400-
Sep 24, 20242.70002.70002.70002.70002.7000-
Sep 23, 20242.62002.70002.62002.68002.6800-
Sep 20, 20242.68002.68002.64002.68002.6800-
Sep 19, 20242.64002.64002.64002.64002.6400-
Sep 18, 20242.66002.66002.64002.64002.6400-
Sep 17, 20242.62002.72002.62002.70002.7000-
Sep 16, 20242.66002.76002.66002.76002.7600-
Sep 13, 20242.64002.66002.64002.66002.6600-
Sep 12, 20242.64002.68002.58002.58002.5800200
Sep 11, 20242.62002.62002.62002.62002.6200-
Sep 10, 20242.64002.64002.62002.62002.6200-
Sep 9, 20242.74002.82002.74002.80002.8000-
Sep 6, 20242.78002.82002.78002.80002.8000-
Sep 5, 20242.80003.00002.80003.00003.0000100
Sep 4, 20242.72002.80002.72002.80002.8000-
Sep 3, 20242.64002.72002.64002.72002.7200-
Sep 2, 20242.70002.72002.70002.72002.7200-
Aug 30, 20242.62002.70002.62002.70002.7000-
Aug 29, 20242.62002.62002.58002.60002.6000-
Aug 28, 20242.62002.74002.56002.74002.7400150
Aug 27, 20242.70002.70002.70002.70002.70005,000
Aug 26, 20242.52002.70002.52002.62002.6200-
Aug 23, 20242.62002.62002.56002.60002.6000-
Aug 22, 20242.62002.70002.60002.60002.6000-
Aug 21, 20242.66002.66002.58002.60002.6000-
Aug 20, 20242.68002.68002.60002.62002.6200-
Aug 19, 20242.56002.60002.56002.60002.6000-
Aug 16, 20242.56002.70002.56002.68002.6800-
Aug 15, 20242.78002.78002.60002.68002.68002,000
Aug 14, 20243.12003.16002.72002.72002.7200150
Aug 13, 20243.14003.18003.14003.16003.1600-
Aug 12, 20243.12003.12003.02003.04003.0400-
Aug 9, 20242.92002.92002.92002.92002.9200-
Aug 8, 20242.92002.92002.92002.92002.9200-
Aug 7, 20243.10003.10002.96002.96002.9600-
Aug 6, 20243.06003.06003.06003.06003.0600-
Aug 5, 20243.30003.30003.04003.04003.0400150
Aug 2, 20243.46003.46003.46003.46003.4600-
Aug 1, 20243.40003.46003.40003.46003.4600-
Jul 31, 20243.46003.50003.46003.50003.5000-
Jul 30, 20243.46003.46003.44003.44003.4400-
Jul 29, 20243.46003.46003.44003.44003.4400-
Jul 26, 20243.46003.46003.44003.44003.4400-
Jul 25, 20243.40003.46003.40003.44003.4400-
Jul 24, 20243.40003.46003.40003.46003.4600-
Jul 23, 20243.40003.44003.40003.44003.4400-
Jul 22, 20243.48003.48003.46003.46003.4600-
Jul 19, 20243.44003.46003.42003.46003.4600-
Jul 18, 20243.40003.44003.40003.44003.4400-
Jul 17, 20243.42003.44003.40003.44003.4400-
Jul 16, 20243.40003.42003.40003.42003.4200900
Jul 15, 20243.48003.48003.42003.42003.4200-
Jul 12, 20243.50003.50003.42003.50003.5000-
Jul 11, 20243.46003.46003.40003.42003.4200-
Jul 10, 20243.46003.46003.36003.40003.4000-
Jul 9, 20243.36003.50003.36003.38003.3800-
Jul 8, 20243.30003.40003.30003.40003.4000-
Jul 5, 20243.30003.32003.30003.32003.3200-
Jul 4, 20243.30003.32003.30003.32003.3200-
Jul 3, 20243.60003.60003.02003.36003.3600-
Jul 2, 20243.50003.52003.50003.52003.5200-
Jul 1, 20243.48003.48003.40003.44003.4400-
Jun 28, 20243.58003.58003.48003.48003.4800-
Jun 27, 20243.58003.58003.54003.58003.5800-
Jun 26, 20243.56003.58003.44003.44003.4400-
Jun 25, 20243.62003.62003.02003.62003.6200-
Jun 24, 20243.60003.60003.02003.54003.540014
Jun 21, 20243.02003.52003.02003.52003.5200-
Jun 20, 20243.60003.60003.00003.52003.5200-
Jun 19, 20243.66003.66003.54003.54003.5400-
Jun 18, 20243.60003.60003.60003.60003.6000-
Jun 17, 20243.58003.62003.58003.62003.6200-
Jun 14, 20243.76003.78003.60003.60003.6000-
Jun 13, 20243.88003.90003.88003.88003.8800-
Jun 12, 20243.82003.88003.82003.88003.8800-
Jun 11, 20243.88003.90003.88003.90003.9000-
Jun 10, 20244.08004.08003.80003.80003.8000-
Jun 7, 2024 0.08 Dividend
Jun 7, 20243.88003.90003.84003.84003.8400-
Jun 6, 20243.80003.82003.80003.82003.7400-
Jun 5, 20243.76003.82003.76003.82003.7400-
Jun 4, 20243.86003.90003.80003.80003.7204-
Jun 3, 20243.86003.86003.64003.68003.6029420
May 31, 20243.62003.66003.62003.66003.5834-
May 30, 20243.70003.70003.60003.62003.5442541
May 29, 20243.62003.64003.56003.56003.4854-
May 28, 20243.50003.56003.50003.56003.4854-
May 27, 20243.60003.60003.52003.52003.4463-
May 24, 20243.48003.58003.48003.58003.5050-
May 23, 20243.48003.52003.48003.52003.4463-
May 22, 20243.42003.42003.40003.40003.3288-
May 21, 20243.58003.68003.40003.40003.3288558