DLSI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	12.100	12.200	12.000	12.000	11.564	1,329
2024-12-03	12.400	12.400	12.100	12.400	11.949	667
2024-12-02	12.400	12.500	12.400	12.500	12.046	236
2024-11-29	12.500	12.600	12.400	12.600	12.142	206
2024-11-28	12.500	12.600	12.500	12.600	12.142	310
2024-11-27	12.600	12.900	12.400	12.400	11.949	1,128
2024-11-26	12.700	12.900	12.500	12.900	12.431	676
2024-11-25	12.600	12.700	12.600	12.700	12.238	110
2024-11-22	12.700	12.800	12.600	12.800	12.335	526
2024-11-21	12.700	12.800	12.700	12.800	12.335	17
2024-11-20	12.800	12.900	12.600	12.800	12.335	1,621
2024-11-19	12.700	12.800	12.700	12.800	12.335	7,968
2024-11-18	12.700	12.800	12.600	12.800	12.335	85
2024-11-15	12.700	12.800	12.600	12.800	12.335	111
2024-11-14	12.700	12.800	12.500	12.800	12.335	160
2024-11-13	12.600	12.800	12.300	12.800	12.335	3,577
2024-11-12	12.500	12.700	12.400	12.700	12.238	21
2024-11-11	12.200	12.600	12.200	12.600	12.142	1,576
2024-11-08	12.300	12.400	12.000	12.400	11.949	616
2024-11-07	12.500	12.500	12.300	12.300	11.853	201
2024-11-06	12.500	12.500	12.500	12.500	12.046	11
2024-11-05	12.300	12.500	12.300	12.500	12.046	157
2024-11-04	12.100	12.400	12.100	12.400	11.949	550
2024-11-01	12.200	12.200	12.200	12.200	11.756	1
2024-10-31	12.100	12.300	11.900	12.200	11.756	1,143
2024-10-30	12.100	12.300	12.000	12.300	11.853	149
2024-10-29	12.000	12.200	12.000	12.200	11.756	615
2024-10-28	11.700	12.100	11.700	12.100	11.660	964
2024-10-25	11.800	11.800	11.700	11.800	11.371	113
2024-10-24	11.700	11.800	11.500	11.700	11.275	705
2024-10-23	11.700	11.700	11.700	11.700	11.275	61
2024-10-22	11.900	11.900	11.800	11.800	11.371	101
2024-10-21	11.500	12.100	11.500	11.900	11.467	1,762
2024-10-18	11.600	11.700	11.600	11.700	11.275	89
2024-10-17	11.700	11.700	11.600	11.600	11.178	144
2024-10-16	11.700	11.800	11.600	11.600	11.178	550
2024-10-15	11.700	11.800	11.700	11.800	11.371	120
2024-10-14	11.600	12.000	11.600	11.700	11.275	491
2024-10-11	11.800	11.800	11.800	11.800	11.371	62
2024-10-10	11.800	11.800	11.800	11.800	11.371	41
2024-10-09	11.900	11.900	11.700	11.800	11.371	410
2024-10-08	12.100	12.200	11.800	11.900	11.467	1,381
2024-10-07	11.600	12.200	11.500	12.200	11.756	3,053
2024-10-04	11.900	12.000	11.600	11.600	11.178	205
2024-10-03	11.900	12.000	11.900	12.000	11.564	181
2024-10-02	11.800	12.000	11.700	12.000	11.564	291
2024-10-01	12.500	12.500	11.800	11.800	11.371	1,479
2024-09-30	13.000	13.000	12.200	12.200	11.756	6,140
2024-09-27	14.000	14.100	13.900	14.000	13.491	802
2024-09-26	14.000	14.200	13.800	14.000	13.491	525
2024-09-25	14.000	14.000	13.900	14.000	13.491	272
2024-09-24	13.900	14.000	13.900	14.000	13.491	5,856
2024-09-23	13.900	14.000	13.900	14.000	13.491	25
2024-09-20	13.900	13.900	13.800	13.900	13.395	475
2024-09-19	13.900	14.000	13.800	13.800	13.298	102
2024-09-18	13.900	14.000	13.900	14.000	13.491	6
2024-09-17	13.900	14.000	13.900	14.000	13.491	11
2024-09-16	13.900	14.000	13.800	14.000	13.491	81
2024-09-13	13.900	14.000	13.900	14.000	13.491	180
2024-09-12	13.900	14.000	13.800	14.000	13.491	155

← NewerPage 9 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.