DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.700	14.700	14.400	14.400	13.456	1,127
2024-06-12	14.700	14.700	14.400	14.700	13.736	1,009
2024-06-11	15.000	15.000	14.700	14.700	13.736	1,268
2024-06-10	15.300	15.300	15.000	15.000	14.017	777
2024-06-07	15.500	15.500	15.400	15.400	14.390	580
2024-06-06	15.300	15.400	15.200	15.400	14.390	413
2024-06-05	15.300	15.400	15.300	15.400	14.390	442
2024-06-04	15.300	15.400	15.200	15.400	14.390	290
2024-06-03	15.100	15.300	15.100	15.300	14.297	356
2024-05-31	15.200	15.300	15.100	15.300	14.297	85
2024-05-30	15.100	15.200	15.000	15.200	14.203	411
2024-05-29	15.200	15.200	15.000	15.000	14.017	16
2024-05-28	15.300	15.300	15.100	15.200	14.203	472
2024-05-27	15.200	15.300	15.200	15.300	14.297	668
2024-05-24	15.300	15.300	15.200	15.300	14.297	961
2024-05-23	15.100	15.200	15.100	15.200	14.203	838
2024-05-22	15.100	15.200	15.100	15.100	14.110	44
2024-05-21	15.100	15.200	15.100	15.200	14.203	607
2024-05-20	15.200	15.200	15.100	15.100	14.110	205
2024-05-17	15.100	15.200	15.100	15.200	14.203	244
2024-05-16	15.200	15.200	15.100	15.200	14.203	416
2024-05-15	15.100	15.200	15.000	15.200	14.203	411
2024-05-14	15.200	15.200	14.900	15.100	14.110	528
2024-05-13	14.900	15.100	14.900	15.100	14.110	2,017
2024-05-10	15.200	15.200	15.000	15.200	14.203	897
2024-05-09	15.200	15.200	15.200	15.200	14.203	1
2024-05-08	15.200	15.300	15.200	15.300	14.297	74
2024-05-07	15.100	15.300	15.000	15.300	14.297	1,615
2024-05-06	15.100	15.100	15.000	15.100	14.110	261
2024-05-03	15.000	15.200	15.000	15.200	14.203	357
2024-05-02	15.100	15.100	15.000	15.000	14.017	11
2024-04-30	15.100	15.100	15.000	15.000	14.017	37
2024-04-29	15.000	15.200	14.800	15.200	14.203	831
2024-04-26	15.000	15.000	15.000	15.000	14.017	4
2024-04-25	15.100	15.100	14.900	15.100	14.110	782
2024-04-24	15.200	15.200	15.100	15.100	14.110	148
2024-04-23	15.200	15.200	15.000	15.200	14.203	656
2024-04-22	15.100	15.300	14.900	15.100	14.110	2,443
2024-04-19	14.900	15.100	14.900	15.100	14.110	896
2024-04-18	14.900	14.900	14.800	14.800	13.830	101
2024-04-17	15.200	15.200	14.800	14.800	13.830	1,082
2024-04-16	15.200	15.200	14.800	15.200	14.203	1,151
2024-04-15	15.000	15.100	15.000	15.100	14.110	1,017
2024-04-12	14.700	15.000	14.700	15.000	14.017	1,718
2024-04-11	14.500	14.600	14.500	14.600	13.643	1,100
2024-04-10	14.500	14.700	14.300	14.700	13.736	4,048
2024-04-09	14.500	14.600	14.500	14.500	13.549	1,638
2024-04-08	14.600	14.600	14.500	14.500	13.549	568
2024-04-05	14.600	14.700	14.500	14.700	13.736	624
2024-04-04	14.600	14.600	14.200	14.500	13.549	10,401
2024-04-03	14.500	14.600	14.200	14.500	13.549	4,030
2024-04-02	14.100	14.200	13.500	14.100	13.176	10,884
2024-03-28	14.500	14.600	14.500	14.600	13.643	382
2024-03-27	14.400	14.500	14.250	14.500	13.549	1,327
2024-03-26	14.100	14.450	13.950	14.450	13.503	6,680
2024-03-25	13.900	14.000	13.850	13.900	12.989	1,003
2024-03-22	13.850	14.000	13.850	13.900	12.989	601
2024-03-21	14.050	14.100	13.800	13.800	12.895	226
2024-03-20	13.700	14.100	13.700	14.100	13.176	2,338
2024-03-19	13.500	13.700	13.500	13.700	12.802	2,244

← NewerPage 11 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.