Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

DEX Delticom AG

2.20

0.06 (2.80%)

Dec 27 2024 - Closed

Realtime Data

DEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	2.10	-0.02	-0.94%	2.22	2.22	2.06	22,158
Dec 23 2024	2.12	0.06	2.91%	2.06	2.16	2.06	2,744
Dec 20 2024	2.06	-0.18	-8.04%	2.14	2.18	2.06	3,226
Dec 19 2024	2.24	0.00	0.00%	2.08	2.24	2.08	2,820
Dec 18 2024	2.24	0.02	0.90%	2.30	2.30	2.20	6,590
Dec 17 2024	2.22	-0.02	-0.89%	2.22	2.24	2.22	2,000
Dec 16 2024	2.24	0.00	0.00%	2.32	2.32	2.24	2,205
Dec 13 2024	2.24	-0.08	-3.45%	2.28	2.28	2.24	10,523
Dec 12 2024	2.32	0.08	3.57%	2.30	2.32	2.22	1,630
Dec 11 2024	2.24	0.04	1.82%	2.26	2.30	2.24	1,300
Dec 10 2024	2.20	0.06	2.80%	2.20	2.22	2.20	2,814
Dec 09 2024	2.14	0.02	0.94%	2.12	2.28	2.12	10,355
Dec 06 2024	2.12	-0.12	-5.36%	2.26	2.26	2.12	1,810
Dec 05 2024	2.24	-0.12	-5.08%	2.24	2.24	2.24	710
Dec 04 2024	2.36	0.12	5.36%	2.36	2.36	2.36	1,000
Dec 03 2024	2.24	0.04	1.82%	2.24	2.26	2.20	8,106
Dec 02 2024	2.20	0.08	3.77%	2.20	2.24	2.20	1,763
Nov 29 2024	2.12	-0.10	-4.50%	2.08	2.22	2.08	2,808
Nov 28 2024	2.22	-0.04	-1.77%	2.24	2.24	2.22	521
Nov 27 2024	2.26	0.04	1.80%	2.10	2.26	2.02	5,760
Nov 26 2024	2.22	-0.10	-4.31%	2.30	2.32	2.12	39,086
Nov 25 2024	2.32	0.08	3.57%	2.28	2.70	2.26	35,318
Nov 22 2024	2.24	-0.14	-5.88%	2.32	2.32	2.24	1,286
Nov 21 2024	2.38	0.18	8.18%	2.16	2.38	2.16	3,950
Nov 20 2024	2.20	-0.02	-0.90%	2.26	2.26	2.20	11,861
Nov 19 2024	2.22	0.00	0.00%	2.28	2.28	2.22	1,555
Nov 18 2024	2.22	0.00	0.00%	2.28	2.28	2.22	2,110
Nov 15 2024	2.22	0.00	0.00%	2.30	2.30	2.22	3,037
Nov 14 2024	2.22	0.00	0.00%	2.26	2.40	2.22	2,218
Nov 13 2024	2.22	-0.04	-1.77%	2.24	2.24	2.22	4,500
Nov 12 2024	2.26	0.02	0.89%	2.28	2.28	2.24	6,835
Nov 11 2024	2.24	-0.10	-4.27%	2.30	2.36	2.24	5,725
Nov 08 2024	2.34	0.08	3.54%	2.34	2.34	2.34	1,200
Nov 07 2024	2.26	0.02	0.89%	2.46	2.46	2.26	2,839
Nov 06 2024	2.24	-0.16	-6.67%	2.40	2.40	2.24	1,290
Nov 05 2024	2.40	0.10	4.35%	2.40	2.40	2.40	1,249
Nov 04 2024	2.30	0.06	2.68%	2.36	2.36	2.30	1,932
Nov 01 2024	2.24	-0.10	-4.27%	2.40	2.40	2.24	3,498
Oct 31 2024	2.34	0.00	0.00%	2.34	2.40	2.34	6,279
Oct 30 2024	2.34	0.00	0.00%	2.34	2.34	2.34	0.00
Oct 29 2024	2.34	-0.06	-2.50%	2.34	2.34	2.34	3,920
Oct 28 2024	2.40	-0.02	-0.83%	2.32	2.42	2.32	6,871
Oct 25 2024	2.42	-0.12	-4.72%	2.48	2.48	2.36	1,772
Oct 24 2024	2.54	-0.04	-1.55%	2.54	2.54	2.54	242
Oct 23 2024	2.58	0.20	8.40%	2.50	2.58	2.34	3,520
Oct 22 2024	2.38	-0.14	-5.56%	2.54	2.56	2.38	1,758
Oct 21 2024	2.52	0.06	2.44%	2.32	2.52	2.32	1,415
Oct 18 2024	2.46	0.00	0.00%	2.46	2.46	2.46	24
Oct 17 2024	2.46	0.04	1.65%	2.46	2.54	2.46	1,083
Oct 16 2024	2.42	0.02	0.83%	2.42	2.42	2.42	700
Oct 15 2024	2.40	-0.12	-4.76%	2.54	2.54	2.38	700
Oct 14 2024	2.52	0.00	0.00%	2.54	2.54	2.32	9,085
Oct 11 2024	2.52	0.20	8.62%	2.54	2.56	2.44	3,480
Oct 10 2024	2.32	-0.16	-6.45%	2.50	2.60	2.32	6,051
Oct 09 2024	2.48	0.00	0.00%	2.50	2.50	2.48	2,035
Oct 08 2024	2.48	0.02	0.81%	2.52	2.52	2.48	4,317
Oct 07 2024	2.46	-0.04	-1.60%	2.46	2.46	2.46	400
Oct 04 2024	2.50	-0.02	-0.79%	2.50	2.50	2.50	270
Oct 03 2024	2.52	0.00	0.00%	2.52	2.52	2.52	0.00
Oct 02 2024	2.52	0.02	0.80%	2.62	2.62	2.52	60
Oct 01 2024	2.50	0.00	0.00%	2.50	2.50	2.50	450
Sep 30 2024	2.50	0.06	2.46%	2.50	2.66	2.50	7,336

SG ETC Daily Long2X Natu...

Societe Generale Effekten

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