DLSI historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	13.500	13.550	12.850	13.400	11.759	2,618
2021-11-17	13.450	13.600	13.150	13.550	11.890	3,799
2021-11-16	13.550	13.850	13.500	13.500	11.847	4,311
2021-11-15	13.500	13.900	13.400	13.550	11.890	2,338
2021-11-12	13.950	13.950	13.450	13.450	11.803	3,300
2021-11-11	13.850	13.900	13.650	13.650	11.978	1,981
2021-11-10	13.800	13.950	13.750	13.950	12.241	1,045
2021-11-09	13.900	13.950	13.900	13.900	12.198	290
2021-11-08	14.000	14.050	13.800	13.950	12.241	519
2021-11-05	13.950	14.050	13.500	14.000	12.285	3,213
2021-11-04	13.950	14.000	13.250	13.950	12.241	2,682
2021-11-03	13.850	14.000	13.850	14.000	12.285	155
2021-11-02	14.300	14.300	13.800	13.850	12.154	2,620
2021-11-01	14.100	14.200	13.500	14.200	12.461	9,408
2021-10-29	13.650	13.850	13.550	13.550	11.890	209
2021-10-28	13.700	13.850	13.600	13.600	11.934	373
2021-10-27	13.850	13.900	13.700	13.700	12.022	874
2021-10-26	13.800	13.950	13.450	13.900	12.198	1,797
2021-10-25	13.600	13.800	13.400	13.800	12.110	1,162
2021-10-22	13.600	13.600	13.450	13.600	11.934	870
2021-10-21	13.700	13.800	13.300	13.500	11.847	1,715
2021-10-20	13.750	13.950	13.700	13.700	12.022	1,081
2021-10-19	13.850	13.850	13.800	13.800	12.110	202
2021-10-18	13.950	13.950	13.900	13.900	12.198	98
2021-10-15	13.850	13.900	13.850	13.900	12.198	170
2021-10-14	13.850	13.900	13.600	13.800	12.110	941

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.