DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.550	11.550	11.400	11.400	10.004	243
2022-05-05	11.800	11.800	11.500	11.500	10.092	1,271
2022-05-04	12.000	12.000	11.800	11.800	10.355	480
2022-05-03	11.500	12.250	11.500	12.050	10.574	1,299
2022-05-02	12.450	12.450	11.350	11.350	9.960	4,737
2022-04-29	13.000	13.000	12.700	13.000	11.408	1,118
2022-04-28	12.550	13.000	12.300	13.000	11.408	2,494
2022-04-27	12.650	12.900	12.500	12.500	10.969	244
2022-04-26	12.750	12.800	12.600	12.600	11.057	149
2022-04-25	12.800	12.800	12.700	12.700	11.145	171
2022-04-22	12.850	12.950	12.750	12.950	11.364	836
2022-04-21	12.850	12.900	12.800	12.850	11.276	1,028
2022-04-20	13.200	13.200	12.750	13.000	11.408	852
2022-04-19	12.500	13.100	12.500	12.850	11.276	994
2022-04-14	12.550	12.550	12.500	12.500	10.969	138
2022-04-13	12.950	12.950	12.500	12.500	10.969	541
2022-04-12	13.050	13.100	12.800	12.950	11.364	462
2022-04-11	12.900	13.050	12.800	13.050	11.452	370
2022-04-08	13.200	13.200	12.800	13.000	11.408	671
2022-04-07	13.150	13.150	13.000	13.000	11.408	6,070
2022-04-06	13.450	13.450	13.150	13.150	11.539	1,753
2022-04-05	13.550	13.600	13.400	13.400	11.759	597
2022-04-04	12.850	13.700	12.850	13.550	11.890	5,890
2022-04-01	12.000	13.050	12.000	12.750	11.188	9,285
2022-03-31	11.500	11.500	11.500	11.500	10.092	200
2022-03-30	11.200	11.400	11.200	11.400	10.004	1,406
2022-03-29	11.100	11.350	11.100	11.350	9.960	2,999
2022-03-28	11.050	11.250	11.050	11.200	9.828	4,490
2022-03-25	11.150	11.150	11.000	11.000	9.653	4,816
2022-03-24	11.100	11.300	11.100	11.150	9.784	2,219
2022-03-23	11.150	11.150	11.100	11.100	9.741	776
2022-03-22	11.150	11.350	11.150	11.200	9.828	1,705
2022-03-21	11.100	11.200	11.100	11.150	9.784	1,558
2022-03-18	11.050	11.150	11.050	11.150	9.784	1,585
2022-03-17	11.100	11.150	11.000	11.050	9.697	1,064
2022-03-16	10.750	11.150	10.650	11.100	9.741	4,322
2022-03-15	10.600	10.750	10.450	10.750	9.433	493
2022-03-14	10.400	11.000	10.400	10.850	9.521	2,828
2022-03-11	10.400	10.450	10.400	10.450	9.170	145
2022-03-10	10.400	10.450	10.200	10.450	9.170	219
2022-03-09	10.000	10.450	10.000	10.450	9.170	2,873
2022-03-08	10.250	10.250	9.420	10.200	8.951	1,923
2022-03-07	10.850	10.850	10.000	10.250	8.995	1,999
2022-03-04	11.150	11.150	10.700	10.900	9.565	1,254
2022-03-03	11.200	11.250	11.000	11.150	9.784	1,356
2022-03-02	11.100	11.300	11.100	11.250	9.872	512
2022-03-01	11.400	11.400	10.950	10.950	9.609	1,102
2022-02-28	11.300	11.750	11.200	11.400	10.004	1,314
2022-02-25	11.250	11.400	11.000	11.400	10.004	2,306
2022-02-24	11.850	11.850	10.800	11.100	9.741	2,789
2022-02-23	12.350	12.400	11.200	11.850	10.399	4,056
2022-02-22	12.500	12.500	12.350	12.450	10.925	2,429
2022-02-21	12.700	12.750	12.500	12.650	11.101	2,547
2022-02-18	13.000	13.000	12.700	12.800	11.232	1,442
2022-02-17	13.650	13.650	12.950	12.950	11.364	2,456
2022-02-16	13.300	13.600	13.300	13.400	11.759	1,777
2022-02-15	13.250	13.600	13.200	13.300	11.671	1,079
2022-02-14	13.400	13.400	13.000	13.200	11.583	1,477
2022-02-11	13.250	13.400	13.200	13.400	11.759	1,241
2022-02-10	13.350	13.600	13.200	13.200	11.583	2,075

← NewerPage 20 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.