Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Delticom AG (DEX)
Delticom AG (DEX) Historical

DEX Delticom AG

3.28

-0.08 (-2.38%)

11:36:10 - Realtime Data

DEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	3.46	0.08	2.37%	3.38	3.46	3.22	5,335
May 27 2024	3.38	0.18	5.62%	3.28	3.38	3.28	4,654
May 24 2024	3.20	-0.26	-7.51%	3.24	3.46	3.02	12,053
May 23 2024	3.46	0.00	0.00%	3.38	3.46	3.24	3,364
May 22 2024	3.46	0.06	1.76%	3.32	3.46	3.16	10,382
May 21 2024	3.40	-0.06	-1.73%	3.40	3.40	3.38	427
May 20 2024	3.46	0.00	0.00%	3.46	3.46	3.46	200
May 17 2024	3.46	0.22	6.79%	3.30	3.48	3.18	22,700
May 16 2024	3.24	-0.08	-2.41%	3.24	3.24	3.24	250
May 15 2024	3.32	-0.18	-5.14%	3.42	3.42	3.10	9,277
May 14 2024	3.50	0.08	2.34%	3.32	3.50	3.10	6,908
May 13 2024	3.42	-0.02	-0.58%	3.40	3.54	3.12	39,346
May 10 2024	3.44	0.16	4.88%	3.30	3.44	3.30	4,031
May 09 2024	3.28	-0.02	-0.61%	3.28	3.44	3.28	3,594
May 08 2024	3.30	-0.30	-8.33%	3.58	3.58	3.02	22,992
May 07 2024	3.60	0.50	16.13%	3.22	3.60	3.00	33,420
May 06 2024	3.10	0.10	3.33%	3.02	3.20	2.88	37,342
May 03 2024	3.00	0.00	0.00%	3.18	3.18	2.86	87,170
May 02 2024	3.00	0.36	13.64%	2.68	3.42	2.64	89,782
Apr 30 2024	2.64	0.16	6.45%	2.56	2.64	2.56	6,457
Apr 29 2024	2.48	0.08	3.33%	2.52	2.58	2.40	9,727
Apr 26 2024	2.40	-0.02	-0.83%	2.40	2.50	2.38	10,738
Apr 25 2024	2.42	0.02	0.83%	2.42	2.50	2.36	14,257
Apr 24 2024	2.40	-0.10	-4.00%	2.34	2.52	2.34	2,835
Apr 23 2024	2.50	-0.02	-0.79%	2.68	2.68	2.50	16,890
Apr 22 2024	2.52	-0.38	-13.10%	2.76	2.88	2.52	26,580
Apr 19 2024	2.90	0.62	27.19%	2.32	2.90	2.32	42,848
Apr 18 2024	2.28	0.08	3.64%	2.26	2.38	2.26	6,750
Apr 17 2024	2.20	0.10	4.76%	2.10	2.20	2.10	1,810
Apr 16 2024	2.10	0.00	0.00%	2.10	2.16	2.10	10,282
Apr 15 2024	2.10	0.04	1.94%	1.98	2.10	1.98	4,896
Apr 12 2024	2.06	0.16	8.42%	1.99	2.06	1.92	19,772
Apr 11 2024	1.90	-0.10	-5.00%	2.02	2.04	1.90	12,175
Apr 10 2024	2.00	-0.08	-3.85%	2.10	2.12	2.00	11,559
Apr 09 2024	2.08	-0.08	-3.70%	2.16	2.16	2.08	10,747
Apr 08 2024	2.16	-0.02	-0.92%	2.18	2.22	2.16	2,425
Apr 05 2024	2.18	0.04	1.87%	2.18	2.30	2.16	13,684
Apr 04 2024	2.14	-0.22	-9.32%	2.26	2.28	2.14	5,619
Apr 03 2024	2.36	0.12	5.36%	2.24	2.36	2.24	1,280
Apr 02 2024	2.24	0.05	2.28%	2.12	2.32	2.12	10,708
Mar 28 2024	2.19	0.04	1.86%	2.20	2.22	2.12	26,810
Mar 27 2024	2.15	-0.22	-9.28%	2.33	2.34	2.15	10,291
Mar 26 2024	2.37	-0.05	-2.07%	2.37	2.37	2.31	5,152
Mar 25 2024	2.42	0.09	3.86%	2.26	2.42	2.26	1,660
Mar 22 2024	2.33	0.08	3.56%	2.22	2.35	2.22	3,285
Mar 21 2024	2.25	0.09	4.17%	2.29	2.29	2.22	7,105
Mar 20 2024	2.16	-0.02	-0.92%	2.20	2.27	2.16	5,400
Mar 19 2024	2.18	-0.02	-0.91%	2.20	2.20	2.18	569
Mar 18 2024	2.20	-0.01	-0.45%	2.21	2.23	2.20	3,857
Mar 15 2024	2.21	-0.05	-2.21%	2.31	2.31	2.21	5,930
Mar 14 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Mar 13 2024	2.26	-0.02	-0.88%	2.34	2.34	2.26	5,883
Mar 12 2024	2.28	0.06	2.70%	2.28	2.28	2.28	327
Mar 11 2024	2.22	0.00	0.00%	2.22	2.22	2.22	1,065
Mar 08 2024	2.22	-0.04	-1.77%	2.26	2.26	2.22	9,290
Mar 07 2024	2.26	-0.14	-5.83%	2.26	2.26	2.26	95
Mar 06 2024	2.40	0.11	4.80%	2.40	2.40	2.40	300
Mar 05 2024	2.29	-0.04	-1.72%	2.35	2.35	2.25	1,882
Mar 04 2024	2.33	-0.07	-2.92%	2.33	2.33	2.33	300
Mar 01 2024	2.40	0.00	0.00%	2.41	2.49	2.40	15,172
Feb 29 2024	2.40	0.05	2.13%	2.40	2.40	2.33	680

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions