Delticom AG (FRA:DEX)
Germany
· Delayed Price · Currency is EUR 2.040
+0.030 (1.49%)
Last updated: Dec 3, 2025, 5:35 PM CET
Delticom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.86% | - |
| Dec 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Dec 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.77% | - |
| Nov 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.84% | - |
| Nov 27, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Nov 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Nov 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -5.69% | - |
| Nov 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.48% | - |
| Nov 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Nov 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -8.85% | - |
| Nov 14, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.34% | - |
| Nov 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Nov 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.41% | - |
| Nov 11, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Nov 10, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Nov 7, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Nov 6, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Nov 5, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | - |
| Nov 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Nov 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 31, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 30, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 0.47% | - |
| Oct 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.18% | - |
| Oct 28, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 1.38% | 1,000 |
| Oct 27, 2025 | 2.03 | 2.17 | 2.03 | 2.17 | 2.17 | 4.83% | - |
| Oct 24, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | - |
| Oct 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -9.96% | - |
| Oct 22, 2025 | 2.10 | 2.31 | 2.10 | 2.31 | 2.31 | 10.00% | 500 |
| Oct 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Oct 17, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | -0.47% | 4,000 |
| Oct 16, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.43% | - |
| Oct 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Oct 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Oct 10, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.46% | - |
| Oct 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Oct 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | - |
| Oct 7, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | - |
| Oct 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | - |
| Oct 3, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | - |
| Oct 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | - |
| Sep 30, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Sep 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |