DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	11.000	11.000	10.800	11.000	10.600	616
2025-05-22	11.000	11.000	11.000	11.000	10.600	1
2025-05-21	11.100	11.100	11.000	11.000	10.600	51
2025-05-20	11.100	11.100	11.000	11.100	10.696	66
2025-05-19	11.100	11.100	11.100	11.100	10.696	49
2025-05-16	11.200	11.300	11.100	11.100	10.696	70
2025-05-15	11.300	11.300	10.300	11.200	10.793	1,126
2025-05-14	11.260	11.300	11.260	11.300	10.889	31
2025-05-13	11.300	11.300	11.100	11.260	10.851	371
2025-05-12	11.380	11.380	11.300	11.300	10.889	51
2025-05-09	11.400	11.400	11.400	11.400	10.986	60
2025-05-08	11.200	11.400	11.200	11.400	10.986	452
2025-05-07	11.500	11.502	11.400	11.400	10.986	580
2025-05-06	11.380	11.500	11.380	11.500	11.082	684
2025-05-05	11.040	11.380	11.040	11.380	10.966	497
2025-05-02	11.000	11.140	10.800	11.140	10.735	1,329
2025-04-30	11.098	11.098	10.800	11.000	10.600	121
2025-04-29	10.998	11.100	10.900	11.100	10.696	311
2025-04-28	11.000	11.100	10.600	11.000	10.600	785
2025-04-25	11.376	11.376	11.376	11.376	10.962	1
2025-04-24	11.378	11.378	11.378	11.378	10.964	1
2025-04-23	11.378	11.380	11.378	11.380	10.966	41
2025-04-22	11.200	11.380	11.200	11.380	10.966	206
2025-04-17	11.398	11.398	11.398	11.398	10.984	1
2025-04-16	11.398	11.400	11.200	11.400	10.986	169
2025-04-15	11.398	11.400	11.398	11.400	10.986	41
2025-04-14	11.400	11.400	11.400	11.400	10.986	60
2025-04-11	11.498	11.500	11.498	11.500	11.082	41
2025-04-10	11.498	11.500	11.498	11.500	11.082	11
2025-04-09	11.498	11.500	11.498	11.500	11.082	41
2025-04-08	11.498	11.500	10.800	11.500	11.082	815
2025-04-07	11.200	11.500	11.100	11.500	11.082	1,061
2025-04-04	11.700	11.700	11.100	11.500	11.082	1,364
2025-04-03	11.800	11.900	11.700	11.700	11.275	383
2025-04-02	11.800	11.900	11.700	11.800	11.371	899
2025-04-01	11.700	11.800	11.700	11.800	11.371	670
2025-03-31	11.800	11.800	11.600	11.700	11.275	1,443
2025-03-28	11.700	11.800	11.600	11.800	11.371	2,426
2025-03-27	11.900	11.900	11.900	11.900	11.467	1
2025-03-26	12.000	12.100	12.000	12.000	11.564	780
2025-03-25	11.800	12.000	11.800	12.000	11.564	181
2025-03-24	11.500	11.900	11.400	11.900	11.467	2,758
2025-03-21	11.700	11.700	11.300	11.500	11.082	399
2025-03-20	11.800	11.800	11.700	11.700	11.275	411
2025-03-19	11.900	11.900	11.800	11.800	11.371	123
2025-03-18	11.900	12.000	11.900	12.000	11.564	11
2025-03-17	12.000	12.000	11.700	12.000	11.564	2,099
2025-03-14	11.800	12.000	11.800	12.000	11.564	1,473
2025-03-13	11.800	11.900	11.800	11.900	11.467	11
2025-03-12	11.800	11.900	11.600	11.900	11.467	386
2025-03-11	11.900	11.900	11.800	11.800	11.371	426
2025-03-10	11.800	11.800	11.700	11.800	11.371	1,021
2025-03-07	11.900	12.000	11.800	11.900	11.467	826
2025-03-06	11.800	11.900	11.800	11.900	11.467	394
2025-03-05	11.800	11.800	11.500	11.800	11.371	1,817
2025-03-04	11.900	11.900	11.900	11.900	11.467	1
2025-03-03	12.000	12.000	11.700	12.000	11.564	2,219
2025-02-28	12.000	12.100	12.000	12.100	11.660	42
2025-02-27	12.000	12.100	12.000	12.100	11.660	726
2025-02-26	11.900	12.100	11.800	12.100	11.660	1,143

← NewerPage 7 of 22 · 1,284 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.