DLSI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.400	14.400	14.300	14.300	13.780	245
2024-09-04	14.700	14.700	14.400	14.400	13.876	834
2024-09-03	14.400	14.700	14.400	14.700	14.166	444
2024-09-02	14.300	14.500	14.300	14.500	13.973	591
2024-08-30	14.100	14.400	14.000	14.400	13.876	820
2024-08-29	14.000	14.100	14.000	14.100	13.587	150
2024-08-28	14.000	14.000	14.000	14.000	13.491	3
2024-08-27	13.800	13.900	13.800	13.900	13.395	471
2024-08-26	13.600	13.900	13.600	13.700	13.202	1,965
2024-08-23	13.600	13.700	13.600	13.700	13.202	394
2024-08-22	13.500	13.600	13.500	13.600	13.106	321
2024-08-21	13.600	13.700	13.500	13.500	13.009	266
2024-08-20	13.500	13.700	13.500	13.700	13.202	218
2024-08-19	13.600	13.600	13.500	13.600	13.106	195
2024-08-16	13.600	13.600	13.600	13.600	13.106	22
2024-08-15	13.500	13.600	13.500	13.600	13.106	77
2024-08-14	13.500	13.500	13.300	13.500	13.009	628
2024-08-13	13.600	13.600	13.600	13.600	13.106	2
2024-08-12	13.500	13.600	13.500	13.600	13.106	2
2024-08-09	13.300	13.500	13.300	13.500	13.009	281
2024-08-08	13.500	13.500	13.500	13.500	13.009	36
2024-08-07	13.400	13.700	13.300	13.700	13.202	1,345
2024-08-06	13.100	13.500	13.100	13.500	13.009	476
2024-08-05	13.500	13.500	13.200	13.500	13.009	1,326
2024-08-02	13.500	13.600	13.400	13.600	13.106	332
2024-08-01	13.600	13.600	13.500	13.500	13.009	502
2024-07-31	13.600	13.600	13.600	13.600	13.106	81
2024-07-30	13.500	13.700	13.400	13.700	13.202	296
2024-07-29	13.500	13.600	13.300	13.600	13.106	559
2024-07-26	13.700	13.700	13.400	13.500	13.009	148
2024-07-25	13.600	13.600	13.500	13.500	13.009	322
2024-07-24	13.900	13.900	13.800	13.800	13.298	109
2024-07-23	13.800	13.800	13.800	13.800	13.298	5
2024-07-22	13.900	13.900	13.800	13.800	13.298	2
2024-07-19	13.800	14.000	13.600	14.000	13.491	490
2024-07-18	13.800	13.900	13.800	13.900	13.395	241
2024-07-17	13.600	13.800	13.500	13.800	13.298	387
2024-07-16	13.500	13.700	13.300	13.700	13.202	585
2024-07-15	13.500	13.500	13.500	13.500	13.009	333
2024-07-12	13.500	13.500	13.500	13.500	13.009	100
2024-07-11	13.400	13.500	13.400	13.500	13.009	626
2024-07-10	13.300	13.400	13.300	13.400	12.913	201
2024-07-09	13.100	13.300	13.100	13.300	12.816	1,381
2024-07-08	13.000	13.200	13.000	13.200	12.720	1,233
2024-07-05	13.100	13.100	13.000	13.100	12.624	2,817
2024-07-04	13.000	13.100	13.000	13.100	12.624	184
2024-07-03	13.100	13.100	13.100	13.100	12.624	577
2024-07-02	13.100	13.300	13.000	13.300	12.816	461
2024-07-01	13.000	13.200	13.000	13.200	12.720	901
2024-06-28	13.000	13.200	12.800	13.200	12.335	1,108
2024-06-27	13.000	13.200	13.000	13.000	12.148	711
2024-06-26	13.000	13.200	12.900	12.900	12.054	2,653
2024-06-25	13.100	13.100	12.900	12.900	12.054	316
2024-06-24	13.100	13.200	13.000	13.200	12.335	799
2024-06-21	13.200	13.200	13.200	13.200	12.335	7
2024-06-20	13.100	13.200	12.900	13.200	12.335	741
2024-06-19	13.300	13.400	13.100	13.100	12.241	676
2024-06-18	13.300	13.300	13.200	13.300	12.428	109
2024-06-17	13.300	13.300	12.400	13.300	12.428	5,837
2024-06-14	14.300	14.300	12.900	13.300	12.428	11,076

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-01	0.4000 EUR
2024-07-01	0.4000 EUR
2023-06-29	0.4000 EUR
2022-06-30	0.3000 EUR
2019-06-27	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.