DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	13.400	13.600	13.400	13.500	12.615	1,528
2024-03-15	13.450	13.650	13.400	13.650	12.755	453
2024-03-14	13.450	13.500	13.400	13.400	12.521	282
2024-03-13	13.450	13.500	13.450	13.500	12.615	2,241
2024-03-12	13.350	13.500	13.300	13.500	12.615	471
2024-03-11	13.400	13.500	13.300	13.300	12.428	114
2024-03-08	13.650	13.650	13.400	13.400	12.521	200
2024-03-07	13.500	13.650	13.500	13.650	12.755	171
2024-03-06	13.650	13.650	13.500	13.500	12.615	22
2024-03-05	13.400	13.700	13.350	13.700	12.802	1,873
2024-03-04	13.400	13.400	13.400	13.400	12.521	37
2024-03-01	13.500	13.500	13.300	13.500	12.615	41
2024-02-29	13.500	13.600	13.400	13.600	12.708	1,069
2024-02-28	13.600	13.600	13.350	13.550	12.662	1,505
2024-02-27	13.550	13.600	13.350	13.600	12.708	503
2024-02-26	13.300	13.550	13.300	13.550	12.662	1,004
2024-02-23	13.300	13.700	13.300	13.600	12.708	2,193
2024-02-22	13.150	13.300	13.100	13.300	12.428	1,527
2024-02-21	13.250	13.250	13.000	13.150	12.288	1,011
2024-02-20	13.300	13.300	13.000	13.250	12.381	7,577
2024-02-19	13.300	13.300	13.050	13.300	12.428	519
2024-02-16	13.250	13.300	13.050	13.300	12.428	1,100
2024-02-15	13.200	13.250	13.200	13.250	12.381	1,501
2024-02-14	13.200	13.200	13.200	13.200	12.335	1
2024-02-13	13.050	13.250	13.050	13.250	12.381	1,235
2024-02-12	13.000	13.050	13.000	13.000	12.148	83
2024-02-09	13.200	13.200	13.050	13.050	12.194	338
2024-02-08	13.050	13.200	13.000	13.200	12.335	418
2024-02-07	13.300	13.400	13.000	13.000	12.148	2,757
2024-02-06	13.250	13.300	13.250	13.300	12.428	5,151
2024-02-05	13.300	13.300	13.300	13.300	12.428	270
2024-02-02	13.150	13.250	13.050	13.250	12.381	530
2024-02-01	13.150	13.150	13.150	13.150	12.288	1
2024-01-31	13.250	13.400	13.050	13.050	12.194	421
2024-01-30	13.150	13.150	13.150	13.150	12.288	610
2024-01-29	13.100	13.400	13.100	13.400	12.521	815
2024-01-26	13.300	13.300	13.300	13.300	12.428	1
2024-01-25	13.150	13.300	13.150	13.300	12.428	757
2024-01-24	13.200	13.200	13.200	13.200	12.335	301
2024-01-23	12.950	13.250	12.900	13.250	12.381	836
2024-01-22	12.950	12.950	12.950	12.950	12.101	1
2024-01-19	13.050	13.050	12.900	12.900	12.054	411
2024-01-18	13.000	13.100	13.000	13.100	12.241	241
2024-01-17	12.900	13.050	12.800	13.050	12.194	520
2024-01-16	13.000	13.000	12.950	12.950	12.101	359
2024-01-15	13.000	13.000	13.000	13.000	12.148	1
2024-01-12	13.000	13.000	13.000	13.000	12.148	1
2024-01-11	13.050	13.100	13.000	13.000	12.148	142
2024-01-10	13.050	13.050	13.050	13.050	12.194	1
2024-01-09	13.100	13.100	13.100	13.100	12.241	248
2024-01-08	13.000	13.100	13.000	13.000	12.148	389
2024-01-05	12.950	13.000	12.650	13.000	12.148	1,886
2024-01-04	12.900	13.050	12.900	13.050	12.194	179
2024-01-03	13.150	13.150	13.050	13.100	12.241	377
2024-01-02	13.200	13.200	13.000	13.000	12.148	801
2023-12-29	13.250	13.300	13.100	13.250	12.381	289
2023-12-28	13.350	13.350	13.100	13.300	12.428	536
2023-12-27	13.200	13.350	13.200	13.350	12.475	1,036
2023-12-22	13.300	13.300	13.250	13.300	12.428	1,203
2023-12-21	13.050	13.500	13.000	13.300	12.428	3,655

← NewerPage 12 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.