U.S. markets closed

Dialog Semiconductor Plc (DLG.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
32.78-0.38 (-1.15%)
At close: 5:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202032.0033.1631.8432.7832.78262,057
Oct 29, 202031.7333.1631.7333.1633.16288,704
Oct 28, 202032.4332.7031.2931.7431.74525,178
Oct 27, 202033.1033.7232.6133.0833.08297,562
Oct 26, 202034.0134.2633.0433.1033.10381,642
Oct 23, 202033.5034.4533.1533.9633.96452,035
Oct 22, 202035.4435.4733.5033.5733.57328,378
Oct 21, 202036.5036.7835.5235.6935.69289,615
Oct 20, 202036.5537.3236.5036.5236.52177,001
Oct 19, 202037.4938.5536.8236.8236.82197,367
Oct 16, 202038.1038.7337.5037.5037.50195,321
Oct 15, 202039.5039.5938.0038.0038.00245,337
Oct 14, 202040.0540.4039.3339.8939.89206,554
Oct 13, 202040.4140.5439.5339.8139.81233,291
Oct 12, 202040.7441.0540.1440.1440.14245,498
Oct 09, 202040.5441.2039.9640.5640.56286,156
Oct 08, 202041.6541.6539.6740.2540.25388,401
Oct 07, 202041.2541.9939.0041.0041.00715,247
Oct 06, 202039.6740.5439.3839.7339.73256,257
Oct 05, 202040.5040.7039.2039.4839.48242,594
Oct 02, 202039.2540.6239.1740.3340.33452,548
Oct 01, 202037.8039.7437.6339.6539.65426,350
Sep 30, 202036.9037.8836.6937.2037.20330,959
Sep 29, 202035.7937.2535.6337.2137.21217,814
Sep 28, 202035.1436.0834.9035.9435.94225,614
Sep 25, 202035.4435.4833.9534.9034.90233,939
Sep 24, 202036.0336.1934.7835.7035.70245,219
Sep 23, 202036.9637.8036.6336.6336.63233,650
Sep 22, 202035.9337.0835.8136.7036.70266,307
Sep 21, 202036.3736.4235.0435.9335.93306,740
Sep 18, 2020------
Sep 17, 202035.9536.4935.6936.2336.23177,328
Sep 16, 202036.4237.3736.4236.6036.60221,969
Sep 15, 202037.3437.3636.4836.6936.69191,164
Sep 14, 202037.2837.7036.6136.9336.93249,222
Sep 11, 202036.4337.4036.4336.6836.68197,640
Sep 10, 202036.7137.0335.9236.5036.50315,248
Sep 09, 202036.9437.2035.8336.8136.81428,185
Sep 08, 202037.5637.9335.5037.1937.19395,627
Sep 07, 202036.7238.0236.5337.8437.84156,937
Sep 04, 202036.2037.5535.2236.5336.53454,999
Sep 03, 202038.5039.2336.0836.1036.10386,654
Sep 02, 202037.5039.4337.5039.0739.07458,587
Sep 01, 202036.8538.0336.8537.6937.69310,830
Aug 31, 202037.3037.4436.1636.2936.29231,256
Aug 28, 202037.4537.5636.8637.1037.10273,995
Aug 27, 202038.5838.8937.4837.4937.49319,391
Aug 26, 202038.3938.8837.8038.8038.80501,170
Aug 25, 202039.8240.0238.6338.6638.66240,775
Aug 24, 202039.6540.1239.5239.5539.55159,716
Aug 21, 202039.0039.4038.4238.8138.81228,985
Aug 20, 202039.5039.5138.3538.6738.67329,225
Aug 19, 202040.2140.3539.6939.9039.90283,591
Aug 18, 202040.5040.9340.3040.4840.48284,484
Aug 17, 202040.0241.4740.0241.0641.06170,901
Aug 14, 202040.9040.9540.0840.3040.30271,426
Aug 13, 202040.8840.9740.4640.8040.80291,171
Aug 12, 202040.9641.2640.1740.8040.80344,327
Aug 11, 202040.3041.7040.3041.3241.32287,468
Aug 10, 202040.9241.3240.3040.3240.32453,851
Aug 07, 202041.8542.0041.3341.7541.75397,437
Aug 06, 202043.6543.9341.6341.8541.85572,222
Aug 05, 202041.5044.6941.2244.4044.40863,973
Aug 04, 202040.6341.1440.1940.7040.70439,462
Aug 03, 202038.9040.3038.7840.3040.30348,937
Jul 31, 202039.5039.5838.6238.8038.80483,493
Jul 30, 202038.5139.0237.4837.9537.95354,038
Jul 29, 202039.0039.1438.1738.6538.65369,352
Jul 28, 202039.0839.2738.8039.0539.05469,194
Jul 27, 202037.7939.1837.5038.9638.96363,463
Jul 24, 202038.8038.8236.0837.5437.54845,459
Jul 23, 202041.3241.6240.2140.6340.63285,951
Jul 22, 202041.0741.5440.9041.0241.02179,170
Jul 21, 202041.8042.2041.3141.3141.31388,769
Jul 20, 2020------
Jul 17, 202040.5141.1540.5140.8040.80125,939
Jul 16, 202040.8940.8940.0840.3040.30332,153
Jul 15, 202041.5341.9241.1041.1041.10267,690
Jul 14, 202041.4541.7040.8841.3441.34288,957
Jul 13, 202042.6042.6141.9242.3842.38253,253
Jul 10, 202041.7542.3041.5241.6641.66196,033
Jul 09, 202042.2542.9841.9042.0142.01246,886
Jul 08, 202041.5942.2541.5941.9041.90219,884
Jul 07, 202042.3942.5841.6841.9041.90319,338
Jul 06, 202041.3742.4241.1342.3742.37308,519
Jul 03, 202041.0041.7040.6940.9540.95223,778
Jul 02, 202040.3041.2139.7740.7240.72345,344
Jul 01, 202040.3940.8539.3139.6739.67222,543
Jun 30, 202039.0040.8638.7340.6140.61440,957
Jun 29, 202039.5740.1238.6038.6038.60322,920
Jun 26, 202040.2940.6139.5039.7939.79269,002
Jun 25, 202040.0040.6139.7039.8639.86475,699
Jun 24, 202040.2641.8540.2240.6240.62764,410
Jun 23, 202037.0938.4337.0238.1838.18286,604
Jun 22, 202036.8337.4836.6237.2037.20184,319
Jun 19, 202037.8137.8336.8237.1037.10494,259
Jun 18, 202038.0038.6537.4237.5437.54215,595
Jun 17, 202038.2738.7638.0538.0938.09260,161
Jun 16, 202038.7939.1138.1538.2738.27430,261
Jun 15, 202036.1938.1736.0637.8937.89296,193
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...