DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	13.600	13.600	13.500	13.500	12.231	231
2023-04-11	13.300	13.650	13.300	13.650	12.367	853
2023-04-06	13.100	13.400	12.750	13.400	12.141	3,205
2023-04-05	13.650	13.650	12.500	13.150	11.914	7,528
2023-04-04	13.650	13.700	13.550	13.700	12.412	688
2023-04-03	13.900	13.900	13.500	13.700	12.412	4,810
2023-03-31	12.800	13.000	12.800	12.950	11.733	2,213
2023-03-30	12.500	13.000	12.500	12.800	11.597	834
2023-03-29	12.450	12.500	12.450	12.500	11.325	117
2023-03-28	12.350	12.500	12.350	12.500	11.325	276
2023-03-27	12.300	12.400	12.150	12.400	11.235	469
2023-03-24	12.400	12.400	12.400	12.400	11.235	1
2023-03-23	12.450	12.450	12.450	12.450	11.280	1
2023-03-22	12.200	12.500	12.200	12.500	11.325	694
2023-03-21	11.900	12.300	11.900	12.300	11.144	665
2023-03-20	12.150	12.150	11.600	11.900	10.782	1,454
2023-03-17	12.000	12.150	11.800	12.150	11.008	1,041
2023-03-16	12.100	12.100	12.000	12.000	10.872	2
2023-03-15	12.100	12.150	11.850	12.150	11.008	999
2023-03-14	12.000	12.150	12.000	12.150	11.008	496
2023-03-13	12.300	12.300	11.950	11.950	10.827	1,309
2023-03-10	12.500	12.500	12.100	12.300	11.144	602
2023-03-09	12.550	12.550	12.450	12.450	11.280	660
2023-03-08	12.600	12.650	12.600	12.650	11.461	11
2023-03-07	12.650	12.650	12.600	12.600	11.416	1,441
2023-03-06	12.700	12.700	12.550	12.600	11.416	341
2023-03-03	12.400	12.600	12.400	12.600	11.416	740
2023-03-02	12.600	12.600	12.350	12.350	11.189	1,070
2023-03-01	12.200	12.400	12.200	12.400	11.235	727
2023-02-28	12.100	12.200	12.100	12.200	11.053	260
2023-02-27	12.050	12.100	12.000	12.000	10.872	1,121
2023-02-24	12.000	12.000	12.000	12.000	10.872	1
2023-02-23	11.750	12.000	11.700	12.000	10.872	886
2023-02-22	12.050	12.050	11.600	11.750	10.646	1,058
2023-02-21	12.350	12.350	11.900	12.000	10.872	1,081
2023-02-20	12.400	12.450	12.000	12.350	11.189	3,553
2023-02-17	12.350	12.400	12.100	12.100	10.963	957
2023-02-16	12.200	12.300	12.200	12.300	11.144	291
2023-02-15	12.250	12.250	12.200	12.200	11.053	66
2023-02-14	12.200	12.200	12.200	12.200	11.053	92
2023-02-13	12.200	12.300	12.200	12.300	11.144	475
2023-02-10	12.050	12.250	12.050	12.200	11.053	176
2023-02-09	11.950	12.200	11.950	12.200	11.053	498
2023-02-08	12.300	12.350	11.750	11.950	10.827	975
2023-02-07	12.300	12.350	12.300	12.350	11.189	301
2023-02-06	12.200	12.200	12.200	12.200	11.053	1,750
2023-02-03	12.350	12.700	12.350	12.500	11.325	1,349
2023-02-02	12.400	12.400	12.050	12.350	11.189	675
2023-02-01	12.300	12.400	12.300	12.300	11.144	365
2023-01-31	12.350	12.350	12.350	12.350	11.189	1
2023-01-30	12.250	12.400	12.050	12.350	11.189	1,691
2023-01-27	12.300	12.400	12.200	12.200	11.053	815
2023-01-26	12.400	12.600	12.350	12.350	11.189	716
2023-01-25	12.600	12.600	12.250	12.400	11.235	1,307
2023-01-24	12.050	12.650	11.850	12.600	11.416	2,269
2023-01-23	11.950	12.050	11.950	12.050	10.917	627
2023-01-20	11.950	12.000	11.950	12.000	10.872	10
2023-01-19	11.950	11.950	11.650	11.900	10.782	451
2023-01-18	11.950	12.050	11.800	11.900	10.782	355
2023-01-17	11.900	11.950	11.900	11.950	10.827	360

← NewerPage 16 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.