DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	13.100	13.100	13.000	13.100	12.241	370
2023-07-05	13.200	13.250	13.100	13.250	12.381	476
2023-07-04	13.200	13.250	13.150	13.250	12.381	476
2023-07-03	13.000	13.200	13.000	13.200	12.335	401
2023-06-30	12.750	13.000	12.750	13.000	12.148	328
2023-06-29	12.750	12.800	12.600	12.800	11.961	224
2023-06-28	13.150	13.400	13.150	13.150	11.914	2,007
2023-06-27	13.300	13.400	13.150	13.150	11.914	1,024
2023-06-26	13.300	13.400	13.250	13.250	12.005	39
2023-06-23	13.450	13.450	13.250	13.250	12.005	365
2023-06-22	13.400	13.400	13.300	13.300	12.050	80
2023-06-21	13.450	13.450	13.400	13.400	12.141	751
2023-06-20	13.300	13.450	13.300	13.450	12.186	211
2023-06-19	13.500	13.500	13.050	13.300	12.050	1,201
2023-06-16	13.500	13.500	13.500	13.500	12.231	223
2023-06-15	13.500	13.500	13.500	13.500	12.231	1
2023-06-14	13.500	13.500	13.500	13.500	12.231	216
2023-06-13	13.350	13.500	13.350	13.500	12.231	425
2023-06-12	13.150	13.300	13.100	13.300	12.050	1,172
2023-06-09	12.950	13.250	12.950	13.100	11.869	737
2023-06-08	13.150	13.150	12.950	12.950	11.733	220
2023-06-07	13.250	13.250	13.100	13.100	11.869	426
2023-06-06	13.100	13.300	13.000	13.300	12.050	980
2023-06-05	13.050	13.100	12.900	13.100	11.869	796
2023-06-02	12.750	13.000	12.750	13.000	11.778	2,164
2023-06-01	12.800	12.800	12.600	12.800	11.597	2,017
2023-05-31	13.200	13.200	13.200	13.200	11.959	1
2023-05-30	13.250	13.250	12.850	13.250	12.005	1,227
2023-05-29	12.950	13.250	12.950	13.250	12.005	373
2023-05-26	12.900	12.950	12.900	12.950	11.733	197
2023-05-25	12.900	12.950	12.850	12.950	11.733	449
2023-05-24	13.200	13.200	12.900	12.900	11.688	1,196
2023-05-23	13.400	13.500	13.250	13.250	12.005	738
2023-05-22	13.650	13.650	13.400	13.400	12.141	1,523
2023-05-19	13.600	13.600	13.600	13.600	12.322	3,089
2023-05-18	13.550	13.650	13.450	13.650	12.367	1,219
2023-05-17	13.500	13.600	13.450	13.600	12.322	765
2023-05-16	13.400	13.500	13.400	13.500	12.231	954
2023-05-15	13.350	13.400	13.300	13.400	12.141	1,301
2023-05-12	13.300	13.350	13.250	13.300	12.050	1,248
2023-05-11	13.650	13.650	13.300	13.300	12.050	2,161
2023-05-10	13.600	13.600	13.600	13.600	12.322	1
2023-05-09	13.650	13.650	13.500	13.600	12.322	576
2023-05-08	13.650	13.700	13.500	13.700	12.412	2,346
2023-05-05	13.550	13.700	13.500	13.650	12.367	1,593
2023-05-04	13.650	13.700	13.550	13.550	12.277	309
2023-05-03	13.500	13.750	13.450	13.700	12.412	1,265
2023-05-02	13.350	13.700	13.350	13.450	12.186	930
2023-04-28	13.200	13.550	13.200	13.350	12.095	1,201
2023-04-27	13.200	13.300	13.150	13.200	11.959	999
2023-04-26	13.150	13.150	13.150	13.150	11.914	830
2023-04-25	13.250	13.400	13.250	13.400	12.141	1,402
2023-04-24	13.200	13.250	13.200	13.250	12.005	844
2023-04-21	13.300	13.350	13.100	13.100	11.869	1,161
2023-04-20	13.350	13.350	13.250	13.250	12.005	1,218
2023-04-19	13.500	13.500	13.300	13.350	12.095	275
2023-04-18	13.400	13.550	13.400	13.550	12.277	1,437
2023-04-17	13.500	13.500	13.400	13.450	12.186	515
2023-04-14	13.450	13.600	13.450	13.600	12.322	900
2023-04-13	13.500	13.500	13.400	13.450	12.186	372

← NewerPage 15 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.