DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.900	12.900	12.450	12.450	11.634	650
2023-09-27	12.900	12.950	12.900	12.950	12.101	86
2023-09-26	12.900	12.900	12.900	12.900	12.054	1
2023-09-25	12.950	12.950	12.700	12.950	12.101	363
2023-09-22	12.800	12.950	12.750	12.950	12.101	368
2023-09-21	13.150	13.250	12.750	12.750	11.914	813
2023-09-20	13.050	13.200	13.050	13.200	12.335	1,332
2023-09-19	13.000	13.050	12.900	13.050	12.194	668
2023-09-18	13.200	13.200	13.100	13.100	12.241	235
2023-09-15	12.800	13.200	12.800	13.150	12.288	7,241
2023-09-14	12.950	12.950	12.800	12.800	11.961	201
2023-09-13	12.850	13.000	12.700	13.000	12.148	172
2023-09-12	12.850	12.850	12.850	12.850	12.008	1
2023-09-11	12.850	12.850	12.850	12.850	12.008	202
2023-09-08	12.950	13.000	12.800	12.800	11.961	253
2023-09-07	12.950	13.000	12.950	13.000	12.148	2
2023-09-06	12.950	12.950	12.950	12.950	12.101	1
2023-09-05	12.800	13.000	12.800	13.000	12.148	305
2023-09-04	12.950	12.950	12.800	12.800	11.961	59
2023-09-01	12.950	12.950	12.900	12.900	12.054	101
2023-08-31	12.950	13.000	12.800	13.000	12.148	135
2023-08-30	13.000	13.000	13.000	13.000	12.148	2,415
2023-08-29	12.900	12.900	12.900	12.900	12.054	1,000
2023-08-28	12.800	12.950	12.800	12.950	12.101	1,356
2023-08-25	12.900	12.950	12.700	12.950	12.101	326
2023-08-24	12.850	12.950	12.800	12.950	12.101	236
2023-08-23	12.800	12.850	12.800	12.850	12.008	171
2023-08-22	12.750	12.850	12.750	12.850	12.008	876
2023-08-21	12.500	12.700	12.500	12.700	11.867	170
2023-08-18	12.750	12.750	12.500	12.500	11.680	2,432
2023-08-17	12.800	12.850	12.700	12.700	11.867	870
2023-08-16	12.800	12.800	12.800	12.800	11.961	1
2023-08-15	12.850	12.850	12.850	12.850	12.008	1
2023-08-14	12.800	12.800	12.800	12.800	11.961	70
2023-08-11	12.900	13.000	12.900	13.000	12.148	5
2023-08-10	12.900	12.900	12.700	12.900	12.054	910
2023-08-09	12.800	12.900	12.800	12.800	11.961	1,685
2023-08-08	12.850	12.850	12.800	12.850	12.008	539
2023-08-07	12.950	12.950	12.950	12.950	12.101	1
2023-08-04	12.950	12.950	12.950	12.950	12.101	1
2023-08-03	12.950	12.950	12.950	12.950	12.101	2,334
2023-08-02	12.900	12.950	12.550	12.950	12.101	969
2023-08-01	13.100	13.100	12.900	12.900	12.054	1,280
2023-07-31	13.150	13.150	12.950	13.150	12.288	900
2023-07-28	12.900	13.000	12.800	13.000	12.148	1,449
2023-07-27	12.950	12.950	12.900	12.900	12.054	101
2023-07-26	12.950	12.950	12.950	12.950	12.101	35
2023-07-25	12.850	13.000	12.850	13.000	12.148	1,001
2023-07-24	12.900	12.900	12.800	12.850	12.008	1,582
2023-07-21	13.050	13.050	12.900	13.000	12.148	1,140
2023-07-20	12.900	13.000	12.750	13.000	12.148	321
2023-07-19	12.950	12.950	12.900	12.900	12.054	301
2023-07-18	12.950	12.950	12.950	12.950	12.101	1
2023-07-17	13.000	13.000	12.900	12.900	12.054	113
2023-07-14	13.050	13.100	13.000	13.000	12.148	127
2023-07-13	13.000	13.000	12.850	13.000	12.148	1,346
2023-07-12	13.000	13.000	12.800	12.800	11.961	847
2023-07-11	12.950	13.000	12.900	13.000	12.148	532
2023-07-10	13.000	13.000	12.800	13.000	12.148	844
2023-07-07	13.150	13.150	13.050	13.050	12.194	449

← NewerPage 14 of 22 · 1,282 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.