Delta Electronics (Thailand) Public Company Limited (DLS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 06, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 03, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 02, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Apr 30, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 29, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 26, 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 7,000 |
| Apr 25, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 24, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 23, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Apr 22, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Apr 19, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr 18, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Apr 17, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 16, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Apr 15, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Apr 12, 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 969 |
| Apr 11, 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 50 |
| Apr 10, 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 50,000 |
| Apr 09, 2024 | 1.8100 | 1.9400 | 1.8100 | 1.9400 | 1.9400 | 101,428 |
| Apr 08, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 05, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Apr 04, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 03, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Apr 02, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 100,080 |
| Mar 28, 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| Mar 27, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| Mar 26, 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| Mar 25, 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
| Mar 22, 2024 | 1.7390 | 1.8000 | 1.7390 | 1.8000 | 1.8000 | 100,000 |
| Mar 21, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 86,000 |
| Mar 20, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 40,000 |
| Mar 19, 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| Mar 18, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Mar 15, 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
| Mar 14, 2024 | 1.6430 | 1.7000 | 1.6430 | 1.7000 | 1.7000 | 20,000 |
| Mar 13, 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| Mar 12, 2024 | 1.6760 | 1.7500 | 1.6760 | 1.7500 | 1.7500 | 52,312 |
| Mar 11, 2024 | 1.7110 | 1.7490 | 1.7110 | 1.7490 | 1.7490 | 2,185 |
| Mar 08, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 75,400 |
| Mar 07, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,000 |
| Mar 07, 2024 | 0.011581 Dividend | |||||
| Mar 06, 2024 | 1.6540 | 1.7000 | 1.6540 | 1.7000 | 1.6884 | 142,600 |
| Mar 05, 2024 | 1.5910 | 1.6900 | 1.5910 | 1.6900 | 1.6785 | 1,273 |
| Mar 04, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6884 | 1,000 |
| Mar 01, 2024 | 1.7000 | 1.8280 | 1.7000 | 1.8280 | 1.8155 | 2,732 |
| Feb 29, 2024 | 1.7480 | 1.8300 | 1.7480 | 1.8300 | 1.8175 | 2,675 |
| Feb 28, 2024 | 1.7410 | 1.7410 | 1.7010 | 1.7010 | 1.6894 | 10 |
| Feb 27, 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8016 | - |
| Feb 26, 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8255 | - |
| Feb 23, 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8503 | - |
| Feb 22, 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8533 | - |
| Feb 21, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8871 | 176,000 |
| Feb 20, 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8463 | - |
| Feb 19, 2024 | 1.9670 | 1.9670 | 1.9500 | 1.9500 | 1.9367 | 1,420 |
| Feb 16, 2024 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9238 | - |
| Feb 15, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0082 | - |
| Feb 14, 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9655 | - |
| Feb 13, 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0579 | - |
| Feb 12, 2024 | 2.0440 | 2.0440 | 2.0040 | 2.0040 | 1.9903 | 2,670 |
| Feb 09, 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0241 | - |
| Feb 08, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0261 | - |
| Feb 07, 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0619 | - |
| Feb 06, 2024 | 2.0680 | 2.1400 | 2.0680 | 2.1400 | 2.1254 | 10,000 |
| Feb 05, 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0241 | - |
| Feb 02, 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0301 | - |
| Feb 01, 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9606 | - |
| Jan 31, 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 1.9983 | - |
| Jan 30, 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0221 | - |
| Jan 29, 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9606 | - |
| Jan 26, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0559 | - |
| Jan 25, 2024 | 2.0560 | 2.1400 | 2.0560 | 2.1400 | 2.1254 | 5,000 |
| Jan 24, 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0738 | 900 |
| Jan 23, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1056 | 10,900 |
| Jan 22, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.0897 | - |
| Jan 19, 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0976 | - |
| Jan 18, 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0678 | - |
| Jan 17, 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0837 | - |
| Jan 16, 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1115 | - |
| Jan 15, 2024 | 2.1660 | 2.2000 | 2.1660 | 2.2000 | 2.1850 | 5,000 |
| Jan 12, 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1214 | - |
| Jan 11, 2024 | 2.1480 | 2.1480 | 2.1300 | 2.1300 | 2.1155 | 1,408 |
| Jan 10, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1552 | - |
| Jan 09, 2024 | 2.1800 | 2.2940 | 2.1800 | 2.2940 | 2.2784 | 1,070 |
| Jan 08, 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1393 | - |
| Jan 05, 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1791 | - |
| Jan 04, 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2367 | - |
| Jan 03, 2024 | 2.3400 | 2.3980 | 2.3400 | 2.3980 | 2.3817 | 588 |
| Jan 02, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3539 | - |
| Dec 29, 2023 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2486 | 5,090 |
| Dec 28, 2023 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2962 | - |
| Dec 27, 2023 | 2.3640 | 2.4380 | 2.3360 | 2.3360 | 2.3201 | 5,090 |
| Dec 22, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3340 | - |
| Dec 21, 2023 | 2.3480 | 2.4400 | 2.3480 | 2.4400 | 2.4234 | 1,200 |
| Dec 20, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2347 | - |
| Dec 19, 2023 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.2863 | - |
| Dec 18, 2023 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1135 | - |
| Dec 15, 2023 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1095 | - |
| Dec 14, 2023 | 2.1320 | 2.1400 | 2.1320 | 2.1400 | 2.1254 | 5,000 |
| Dec 13, 2023 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0301 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.