DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	11.700	11.900	11.700	11.900	10.782	2,344
2023-01-13	11.450	11.650	11.300	11.650	10.555	1,691
2023-01-12	11.550	11.600	11.500	11.500	10.419	946
2023-01-11	11.550	11.600	11.550	11.600	10.510	187
2023-01-10	11.550	11.600	11.500	11.600	10.510	476
2023-01-09	11.750	11.750	11.400	11.500	10.419	7,000
2023-01-06	11.550	11.550	11.450	11.450	10.374	736
2023-01-05	11.500	11.500	11.500	11.500	10.419	1
2023-01-04	11.400	11.750	11.400	11.500	10.419	1,471
2023-01-03	11.250	11.400	11.250	11.400	10.329	891
2023-01-02	11.250	11.250	11.150	11.250	10.193	73
2022-12-30	11.200	11.250	11.200	11.250	10.193	47
2022-12-29	11.200	11.200	11.100	11.200	10.147	520
2022-12-28	11.100	11.200	11.000	11.200	10.147	335
2022-12-27	10.800	11.050	10.800	11.050	10.011	746
2022-12-23	10.650	11.000	10.650	11.000	9.966	1,466
2022-12-22	10.600	10.700	10.600	10.700	9.694	101
2022-12-21	10.550	10.600	10.550	10.600	9.604	471
2022-12-20	10.450	10.600	10.250	10.600	9.604	1,938
2022-12-19	10.350	10.450	10.350	10.400	9.423	333
2022-12-16	10.350	10.350	10.350	10.350	9.377	1
2022-12-15	10.550	10.550	10.300	10.300	9.332	371
2022-12-14	10.550	10.600	10.550	10.600	9.604	101
2022-12-13	10.550	10.550	10.500	10.500	9.513	61
2022-12-12	10.550	10.550	10.550	10.550	9.558	191
2022-12-09	10.500	10.550	10.500	10.550	9.558	301
2022-12-08	10.600	10.600	10.600	10.600	9.604	1
2022-12-07	10.600	10.600	10.600	10.600	9.604	1
2022-12-06	10.300	10.600	10.300	10.600	9.604	900
2022-12-05	10.550	10.800	10.450	10.450	9.468	716
2022-12-02	10.550	10.700	10.500	10.500	9.513	1,001
2022-12-01	10.550	10.550	10.550	10.550	9.558	1
2022-11-30	10.550	10.550	10.550	10.550	9.558	39
2022-11-29	10.600	10.600	10.400	10.550	9.558	478
2022-11-28	10.550	10.550	10.550	10.550	9.558	10
2022-11-25	10.800	10.800	10.700	10.700	9.694	201
2022-11-24	10.750	10.800	10.750	10.800	9.785	100
2022-11-23	10.500	10.750	10.500	10.750	9.740	296
2022-11-22	10.700	10.700	10.500	10.500	9.513	138
2022-11-21	10.500	10.700	10.500	10.700	9.694	238
2022-11-18	10.450	10.500	10.300	10.500	9.513	1,381
2022-11-17	10.000	10.500	10.000	10.500	9.513	512
2022-11-16	10.350	10.500	10.050	10.500	9.513	730
2022-11-15	10.150	10.350	10.150	10.350	9.377	434
2022-11-14	10.300	10.300	10.050	10.150	9.196	159
2022-11-11	10.450	10.500	9.820	10.400	9.423	1,849
2022-11-10	10.550	10.550	10.550	10.550	9.558	1
2022-11-09	10.550	10.550	10.550	10.550	9.558	1
2022-11-08	10.400	10.600	10.400	10.600	9.604	451
2022-11-07	10.300	10.450	10.300	10.450	9.468	121
2022-11-04	10.300	10.300	10.300	10.300	9.332	10
2022-11-03	10.400	10.400	10.200	10.300	9.332	511
2022-11-02	10.350	10.400	10.350	10.400	9.423	60
2022-11-01	10.250	10.400	10.250	10.400	9.423	956
2022-10-31	9.880	10.300	9.840	10.300	9.332	1,288
2022-10-28	9.700	9.900	9.700	9.900	8.970	301
2022-10-27	9.660	9.700	9.660	9.700	8.788	703
2022-10-26	9.660	9.660	9.660	9.660	8.752	224
2022-10-25	9.660	9.660	9.340	9.660	8.752	1,003
2022-10-24	9.600	9.680	9.600	9.680	8.770	650

← NewerPage 17 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.