DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	12.500	13.500	12.500	13.500	12.615	7,171
2023-12-19	12.400	12.550	12.400	12.550	11.727	567
2023-12-18	12.500	12.500	12.300	12.450	11.634	517
2023-12-15	12.600	12.600	11.850	12.250	11.447	5,204
2023-12-14	12.150	12.600	12.150	12.600	11.774	1,980
2023-12-13	12.250	12.250	12.100	12.100	11.307	191
2023-12-12	12.250	12.250	12.250	12.250	11.447	1
2023-12-11	12.250	12.250	12.150	12.250	11.447	531
2023-12-08	12.400	12.400	12.200	12.200	11.400	403
2023-12-07	12.400	12.400	12.400	12.400	11.587	1
2023-12-06	12.400	12.450	12.400	12.450	11.634	51
2023-12-05	12.250	12.500	12.000	12.500	11.680	365
2023-12-04	12.200	12.200	12.050	12.200	11.400	782
2023-12-01	12.200	12.200	12.200	12.200	11.400	1
2023-11-30	11.950	12.200	11.800	12.200	11.400	2,411
2023-11-29	11.950	12.000	11.950	12.000	11.213	151
2023-11-28	11.950	12.000	11.950	12.000	11.213	766
2023-11-27	11.950	12.000	11.900	12.000	11.213	982
2023-11-24	11.950	12.000	11.800	12.000	11.213	605
2023-11-23	11.900	12.000	11.750	12.000	11.213	1,440
2023-11-22	11.700	11.950	11.700	11.950	11.167	3,501
2023-11-21	11.850	11.900	11.000	11.900	11.120	5,216
2023-11-20	11.800	11.900	11.750	11.900	11.120	73
2023-11-17	11.750	12.000	11.750	11.750	10.980	906
2023-11-16	11.750	11.750	11.750	11.750	10.980	141
2023-11-15	11.750	11.750	11.750	11.750	10.980	74
2023-11-14	11.800	11.800	11.350	11.750	10.980	1,223
2023-11-13	11.900	11.950	11.700	11.700	10.933	2,110
2023-11-10	11.900	11.900	11.900	11.900	11.120	1
2023-11-09	11.850	11.900	11.600	11.900	11.120	285
2023-11-08	11.800	12.000	11.700	12.000	11.213	446
2023-11-07	11.800	11.800	11.800	11.800	11.026	1
2023-11-06	11.850	11.850	11.800	11.800	11.026	220
2023-11-03	11.850	11.850	11.850	11.850	11.073	1
2023-11-02	11.900	11.900	11.700	11.800	11.026	338
2023-11-01	11.850	12.000	11.600	12.000	11.213	2,386
2023-10-31	11.600	11.800	11.600	11.800	11.026	772
2023-10-30	11.500	11.750	11.400	11.600	10.839	3,985
2023-10-27	12.200	12.200	11.900	12.000	11.213	1,652
2023-10-26	12.050	12.200	12.000	12.200	11.400	1,313
2023-10-25	12.000	12.100	12.000	12.100	11.307	1,835
2023-10-24	12.400	12.450	11.900	12.000	11.213	1,019
2023-10-23	12.450	12.450	12.350	12.350	11.540	650
2023-10-20	12.450	12.450	12.450	12.450	11.634	146
2023-10-19	12.300	12.550	12.300	12.550	11.727	772
2023-10-18	12.450	12.450	12.100	12.200	11.400	1,031
2023-10-17	12.500	12.500	12.400	12.500	11.680	985
2023-10-16	12.450	12.500	12.450	12.500	11.680	445
2023-10-13	12.500	12.500	12.450	12.450	11.634	209
2023-10-12	12.700	12.700	12.400	12.550	11.727	2,406
2023-10-11	12.750	12.750	12.750	12.750	11.914	1
2023-10-10	12.650	12.800	12.600	12.800	11.961	293
2023-10-09	12.900	12.900	12.600	12.600	11.774	476
2023-10-06	12.700	12.900	12.700	12.900	12.054	1,672
2023-10-05	12.750	13.250	12.300	12.900	12.054	2,117
2023-10-04	12.950	12.950	12.700	12.700	11.867	1,496
2023-10-03	12.900	12.950	12.900	12.950	12.101	501
2023-10-02	12.650	12.950	12.600	12.950	12.101	884
2023-09-29	12.450	12.700	12.200	12.700	11.867	486
2023-09-28	12.900	12.900	12.450	12.450	11.634	650

← NewerPage 13 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.