DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.540	9.600	9.320	9.600	8.698	565
2022-10-20	9.560	9.640	9.560	9.640	8.734	600
2022-10-19	9.520	9.600	9.300	9.600	8.698	301
2022-10-18	9.580	9.600	9.500	9.500	8.607	239
2022-10-17	9.580	9.600	9.580	9.600	8.698	259
2022-10-14	9.620	9.640	9.320	9.600	8.698	377
2022-10-13	9.620	9.620	9.620	9.620	8.716	1
2022-10-12	9.620	9.620	9.620	9.620	8.716	1
2022-10-11	9.640	9.640	9.200	9.620	8.716	783
2022-10-10	9.500	9.600	9.500	9.600	8.698	288
2022-10-07	9.320	9.580	9.320	9.500	8.607	2,111
2022-10-06	9.360	9.360	9.200	9.200	8.335	366
2022-10-05	9.380	9.380	9.380	9.380	8.498	3
2022-10-04	8.920	9.400	8.920	9.400	8.517	947
2022-10-03	9.500	9.500	8.840	8.860	8.027	1,769
2022-09-30	8.820	9.220	8.760	8.760	7.937	300
2022-09-29	9.220	9.220	8.800	8.800	7.973	53
2022-09-28	9.220	9.220	8.300	9.220	8.353	1,003
2022-09-27	8.120	9.260	8.120	9.260	8.390	312
2022-09-26	8.340	8.800	8.180	8.200	7.429	1,061
2022-09-23	9.120	9.120	8.500	8.540	7.737	2,114
2022-09-22	9.540	9.540	9.300	9.300	8.426	101
2022-09-21	9.520	9.660	9.100	9.580	8.680	847
2022-09-20	9.520	9.520	9.520	9.520	8.625	1
2022-09-19	9.620	9.620	9.500	9.500	8.607	451
2022-09-16	9.600	9.620	9.600	9.620	8.716	148
2022-09-15	9.820	9.820	9.780	9.780	8.861	57
2022-09-14	9.780	9.780	9.780	9.780	8.861	1
2022-09-13	9.780	9.780	9.780	9.780	8.861	1
2022-09-12	9.700	9.780	9.520	9.780	8.861	123
2022-09-09	9.720	9.720	9.700	9.700	8.788	38
2022-09-08	9.700	9.700	9.700	9.700	8.788	18
2022-09-07	9.820	9.820	9.700	9.700	8.788	46
2022-09-06	9.820	9.820	9.820	9.820	8.897	1
2022-09-05	9.720	9.820	9.500	9.820	8.897	239
2022-09-02	9.660	9.800	9.600	9.800	8.879	422
2022-09-01	9.640	9.660	9.640	9.660	8.752	37
2022-08-31	9.720	9.720	9.600	9.600	8.698	221
2022-08-30	9.720	9.820	9.700	9.700	8.788	315
2022-08-29	10.050	10.050	9.700	9.740	8.825	2,823
2022-08-26	10.050	10.050	10.050	10.050	9.105	101
2022-08-25	10.100	10.100	10.000	10.050	9.105	106
2022-08-24	10.050	10.050	10.050	10.050	9.105	19
2022-08-23	10.050	10.100	10.050	10.100	9.151	61
2022-08-22	10.250	10.250	10.050	10.050	9.105	253
2022-08-19	10.150	10.200	10.150	10.200	9.241	141
2022-08-18	10.200	10.250	10.100	10.100	9.151	278
2022-08-17	10.350	10.350	10.150	10.150	9.196	513
2022-08-16	10.300	10.300	10.150	10.150	9.196	385
2022-08-15	10.200	10.350	10.200	10.350	9.377	181
2022-08-12	10.250	10.300	10.100	10.300	9.332	320
2022-08-11	10.200	10.300	10.200	10.300	9.332	161
2022-08-10	10.450	10.450	10.000	10.200	9.241	2,165
2022-08-09	10.450	10.450	10.400	10.400	9.423	6
2022-08-08	10.350	10.600	10.350	10.400	9.423	1,032
2022-08-05	10.350	10.350	10.050	10.350	9.377	311
2022-08-04	9.980	10.350	9.980	10.350	9.377	214
2022-08-03	9.920	9.920	9.920	9.920	8.988	39
2022-08-02	9.940	9.940	9.940	9.940	9.006	201
2022-08-01	9.680	10.100	9.680	9.940	9.006	1,155

← NewerPage 18 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.