DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.400	10.500	10.350	10.500	9.513	805
2022-07-28	10.000	10.300	9.640	10.300	9.332	1,789
2022-07-27	9.760	10.000	9.760	10.000	9.060	1,335
2022-07-26	9.760	9.780	9.740	9.780	8.861	297
2022-07-25	9.600	9.780	9.600	9.780	8.861	1,203
2022-07-22	9.700	9.720	9.700	9.720	8.806	51
2022-07-21	9.760	9.780	9.640	9.700	8.788	270
2022-07-20	9.760	9.760	9.760	9.760	8.843	62
2022-07-19	9.600	9.780	9.600	9.780	8.861	901
2022-07-18	9.520	9.600	9.500	9.600	8.698	480
2022-07-15	9.680	9.680	9.360	9.420	8.535	235
2022-07-14	9.680	9.680	9.680	9.680	8.770	46
2022-07-13	9.580	9.680	9.580	9.680	8.770	223
2022-07-12	9.500	9.600	9.400	9.600	8.698	398
2022-07-11	9.580	9.580	9.500	9.500	8.607	301
2022-07-08	9.480	9.600	9.480	9.600	8.698	26
2022-07-07	9.340	9.500	9.340	9.500	8.607	485
2022-07-06	9.220	9.320	9.220	9.320	8.444	170
2022-07-05	9.220	9.220	9.200	9.200	8.335	418
2022-07-04	9.120	9.220	9.120	9.220	8.353	400
2022-07-01	9.180	9.200	9.120	9.120	8.263	361
2022-06-30	9.320	9.320	9.200	9.200	8.335	121
2022-06-29	9.300	9.540	9.300	9.540	8.372	783
2022-06-28	9.540	9.580	9.540	9.580	8.407	577
2022-06-27	9.600	9.600	9.300	9.540	8.372	1,096
2022-06-24	9.620	9.660	9.300	9.660	8.477	562
2022-06-23	9.400	9.660	9.260	9.660	8.477	490
2022-06-22	10.000	10.050	9.060	9.540	8.372	6,057
2022-06-21	9.940	10.050	9.940	10.050	8.819	901
2022-06-20	9.980	9.980	9.920	9.920	8.705	37
2022-06-17	10.200	10.300	9.900	9.980	8.758	1,387
2022-06-16	10.400	10.400	10.000	10.250	8.995	1,587
2022-06-15	10.300	10.500	10.150	10.500	9.214	653
2022-06-14	10.500	10.500	10.300	10.300	9.039	409
2022-06-13	10.300	11.100	10.300	10.500	9.214	3,412
2022-06-10	11.000	11.200	11.000	11.000	9.653	644
2022-06-09	11.150	11.200	11.100	11.100	9.741	501
2022-06-08	11.300	11.350	11.100	11.100	9.741	1,839
2022-06-07	11.250	11.400	11.200	11.350	9.960	1,187
2022-06-06	11.350	11.400	11.200	11.200	9.828	1,448
2022-06-03	11.350	11.350	11.350	11.350	9.960	77
2022-06-02	11.300	11.400	11.250	11.400	10.004	705
2022-06-01	11.250	11.350	11.250	11.350	9.960	243
2022-05-31	11.250	11.350	11.200	11.200	9.828	1,329
2022-05-30	11.500	11.550	11.200	11.250	9.872	2,509
2022-05-27	11.450	11.450	11.400	11.450	10.048	730
2022-05-26	11.450	11.550	11.300	11.400	10.004	713
2022-05-25	11.450	11.500	11.450	11.500	10.092	69
2022-05-24	11.550	11.550	11.500	11.500	10.092	435
2022-05-23	11.550	11.550	11.500	11.500	10.092	85
2022-05-20	11.500	11.700	11.500	11.550	10.135	663
2022-05-19	11.600	11.650	11.500	11.650	10.223	212
2022-05-18	11.500	11.750	11.500	11.650	10.223	1,733
2022-05-17	11.450	11.750	11.450	11.750	10.311	320
2022-05-16	11.350	11.500	11.000	11.500	10.092	2,114
2022-05-13	11.450	11.450	11.350	11.350	9.960	32
2022-05-12	11.450	11.500	11.350	11.500	10.092	211
2022-05-11	11.400	11.500	11.400	11.500	10.092	291
2022-05-10	11.350	11.350	11.300	11.300	9.916	51
2022-05-09	11.300	11.300	11.200	11.200	9.828	886

← NewerPage 19 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.