Delticom AG Historical Data - DEX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Delticom AG (DEX)

2.20

0.06

(2.80%)

Closed December 27 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	2.80373831776	2.14	2.22	2.06	2985	2.08757789	DE
4	0.12	5.76923076923	2.08	2.36	2.06	3671	2.20038234	DE
12	-0.3	-12	2.5	2.7	2.02	4502	2.28217454	DE
26	-0.48	-17.9104477612	2.68	2.82	1.78	4798	2.31441967	DE
52	0.1500001	7.31707840571	2.0499999	3.6	1.78	6943	2.57077384	DE
156	-4.44	-66.8674698795	6.64	6.84	1.58	10301	2.76380468	DE
260	-2	-47.619047619	4.2	10.8	1.58	12369	4.7777594	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	2.1	-0.02	-0.94	2.22	2.22	2.06	22158
1734989220	2.12	0.06	2.91	2.06	2.16	2.06	2744
1734730020	2.06	-0.18	-8.04	2.14	2.18	2.06	3226
1734643620	2.24	0	0.00	2.08	2.24	2.08	2820
1734557220	2.24	0.02	0.90	2.2999999	2.2999999	2.2	6590
1734470820	2.22	-0.02	-0.89	2.22	2.24	2.22	2000
1734384420	2.24	0	0.00	2.3199999	2.3199999	2.24	2205
1734125220	2.24	-0.08	-3.45	2.2799999	2.2799999	2.24	10523
1734038820	2.3199999	0.08	3.57	2.2999999	2.3199999	2.22	1630
1733952420	2.24	0.04	1.82	2.2599999	2.2999999	2.24	1300
1733866020	2.2	0.06	2.80	2.2	2.22	2.2	2814
1733779620	2.14	0.02	0.94	2.12	2.2799999	2.12	10355
1733520420	2.12	-0.12	-5.36	2.2599999	2.2599999	2.12	1810
1733434020	2.24	-0.12	-5.08	2.24	2.24	2.24	710
1733347620	2.36	0.12	5.36	2.36	2.36	2.36	1000
1733261220	2.24	0.04	1.82	2.24	2.2599999	2.2	8106
1733174820	2.2	0.08	3.77	2.2	2.24	2.2	1763
1732915620	2.12	-0.1	-4.50	2.08	2.22	2.08	2808
1732829220	2.22	-0.04	-1.77	2.24	2.24	2.22	521
1732742820	2.2599999	0.04	1.80	2.1	2.2599999	2.02	5760
1732656420	2.22	-0.1	-4.31	2.2999999	2.3199999	2.12	39086
1732570020	2.3199999	0.08	3.57	2.2799999	2.7	2.2599999	35318
1732310820	2.24	-0.14	-5.88	2.3199999	2.3199999	2.24	1286
1732224420	2.38	0.18	8.18	2.16	2.38	2.16	3950
1732138020	2.2	-0.02	-0.90	2.2599999	2.2599999	2.2	11861
1732051620	2.22	0	0.00	2.2799999	2.2799999	2.22	1555
1731965220	2.22	0	0.00	2.2799999	2.2799999	2.22	2110
1731705960	2.22	0	0.00	2.2999999	2.2999999	2.22	3037
1731619560	2.22	0	0.00	2.2599999	2.4	2.22	2218
1731533160	2.22	-0.04	-1.77	2.24	2.24	2.22	4500
1731446820	2.2599999	0.02	0.89	2.2799999	2.2799999	2.24	6835
1731360420	2.24	-0.1	-4.27	2.2999999	2.36	2.24	5725
1731101220	2.34	0.08	3.54	2.34	2.34	2.34	1200
1731014760	2.2599999	0.02	0.89	2.46	2.46	2.2599999	2839
1730928360	2.24	-0.16	-6.67	2.4	2.4	2.24	1290
1730841960	2.4	0.1	4.35	2.4	2.4	2.4	1249
1730755560	2.2999999	0.06	2.68	2.36	2.36	2.2999999	1932
1730496360	2.24	-0.1	-4.27	2.4	2.4	2.24	3498
1730409960	2.34	0	0.00	2.34	2.4	2.34	6279
1730323560	2.34	0	0.00	2.34	2.34	2.34	0
1730237160	2.34	-0.06	-2.50	2.34	2.34	2.34	3920
1730150760	2.4	-0.02	-0.83	2.3199999	2.42	2.3199999	6871
1729888020	2.42	-0.12	-4.72	2.48	2.48	2.36	1772
1729801560	2.54	-0.04	-1.55	2.54	2.54	2.54	242
1729715160	2.58	0.2	8.40	2.5	2.58	2.34	3520
1729628760	2.38	-0.14	-5.56	2.54	2.56	2.38	1758
1729542360	2.52	0.06	2.44	2.3199999	2.52	2.3199999	1415
1729283160	2.46	0	0.00	2.46	2.46	2.46	24
1729196760	2.46	0.04	1.65	2.46	2.54	2.46	1083
1729110360	2.42	0.02	0.83	2.42	2.42	2.42	700
1729023960	2.4	-0.12	-4.76	2.54	2.54	2.38	700
1728937620	2.52	0	0.00	2.54	2.54	2.3199999	9085
1728678360	2.52	0.2	8.62	2.54	2.56	2.44	3480
1728591960	2.3199999	-0.16	-6.45	2.5	2.6	2.3199999	6051
1728505560	2.48	0	0.00	2.5	2.5	2.48	2035
1728419160	2.48	0.02	0.81	2.52	2.52	2.48	4317
1728332760	2.46	-0.04	-1.60	2.46	2.46	2.46	400
1728073560	2.5	-0.02	-0.79	2.5	2.5	2.5	270
1727987220	2.52	0	0.00	2.52	2.52	2.52	0
1727900820	2.52	0.02	0.80	2.62	2.62	2.52	60
1727814420	2.5	0	0.00	2.5	2.5	2.5	450
1727728020	2.5	0.06	2.46	2.5	2.66	2.5	7336

VanEck Morningstar US ES...

Ie Icav Us Eq Multi Fact...

BNP Paribas Issuance

Vanguard Ftse Developed ...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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