DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.300	13.700	13.200	13.250	11.627	2,921
2022-02-08	13.000	13.200	13.000	13.200	11.583	1,037
2022-02-07	13.100	13.100	12.850	13.000	11.408	910
2022-02-04	13.200	13.400	12.900	12.900	11.320	2,190
2022-02-03	12.950	13.200	12.950	13.200	11.583	352
2022-02-02	13.450	13.450	12.850	12.900	11.320	1,600
2022-02-01	12.800	12.900	12.800	12.900	11.320	815
2022-01-31	12.850	12.850	12.850	12.850	11.276	200
2022-01-28	12.750	12.850	12.750	12.800	11.232	855
2022-01-27	12.750	12.850	12.750	12.750	11.188	81
2022-01-26	12.650	12.800	12.650	12.750	11.188	1,185
2022-01-25	12.650	12.700	12.650	12.700	11.145	95
2022-01-24	13.050	13.050	12.700	12.700	11.145	2,130
2022-01-21	12.950	13.400	12.950	13.300	11.671	3,641
2022-01-20	12.950	13.000	12.950	13.000	11.408	77
2022-01-19	13.000	13.000	13.000	13.000	11.408	60
2022-01-18	13.000	13.200	12.950	12.950	11.364	1,314
2022-01-17	13.100	13.100	13.000	13.000	11.408	578
2022-01-14	13.250	13.250	13.200	13.200	11.583	626
2022-01-13	13.200	13.350	12.850	13.250	11.627	8,608
2022-01-12	13.200	13.350	13.200	13.350	11.715	616
2022-01-11	13.250	13.300	13.100	13.100	11.496	593
2022-01-10	13.300	13.450	13.150	13.200	11.583	1,335
2022-01-07	13.300	13.350	13.300	13.300	11.671	111
2022-01-06	13.350	13.350	13.200	13.350	11.715	421
2022-01-05	13.300	13.300	13.300	13.300	11.671	1
2022-01-04	13.150	13.350	13.150	13.350	11.715	605
2022-01-03	13.000	13.300	12.950	13.150	11.539	1,214
2021-12-31	12.900	12.900	12.800	12.800	11.232	36
2021-12-30	12.850	12.900	12.850	12.900	11.320	416
2021-12-29	12.850	12.900	12.850	12.900	11.320	76
2021-12-28	12.850	12.900	12.700	12.900	11.320	231
2021-12-27	12.800	12.850	12.700	12.850	11.276	1,145
2021-12-24	12.750	12.750	12.750	12.750	11.188	161
2021-12-23	12.850	12.900	12.750	12.900	11.320	496
2021-12-22	12.850	12.900	12.850	12.900	11.320	204
2021-12-21	12.750	12.900	12.750	12.850	11.276	375
2021-12-20	12.750	12.800	12.650	12.800	11.232	727
2021-12-17	12.700	12.800	12.700	12.800	11.232	394
2021-12-16	12.800	12.800	12.650	12.650	11.101	2,022
2021-12-15	12.850	12.900	12.700	12.900	11.320	295
2021-12-14	12.800	12.900	12.800	12.900	11.320	358
2021-12-13	12.750	12.750	12.750	12.750	11.188	1
2021-12-10	12.750	12.800	12.750	12.800	11.232	409
2021-12-09	12.650	12.800	12.650	12.650	11.101	680
2021-12-08	12.550	12.700	12.300	12.700	11.145	969
2021-12-07	12.500	12.600	12.500	12.600	11.057	514
2021-12-06	12.700	12.700	12.400	12.600	11.057	382
2021-12-03	12.600	12.600	12.400	12.600	11.057	220
2021-12-02	12.700	12.700	12.300	12.600	11.057	668
2021-12-01	12.500	12.800	12.500	12.750	11.188	656
2021-11-30	12.450	12.500	12.250	12.500	10.969	616
2021-11-29	12.250	12.450	12.250	12.450	10.925	784
2021-11-26	12.900	12.900	12.250	12.450	10.925	1,949
2021-11-25	12.750	13.100	12.700	12.750	11.188	1,278
2021-11-24	13.000	13.150	12.600	12.850	11.276	2,440
2021-11-23	13.300	13.350	12.800	13.150	11.539	3,211
2021-11-22	13.350	13.350	12.850	13.100	11.496	2,841
2021-11-19	13.200	13.300	12.950	13.150	11.539	2,357
2021-11-18	13.500	13.550	12.850	13.400	11.759	2,618

← NewerPage 21 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.