DLG.DE - Dialog Semiconductor Plc

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201943.3543.8442.1142.4142.41183,109
Oct 11, 201942.9843.4142.5743.2943.29282,103
Oct 10, 201943.1743.2441.9342.5942.59557,771
Oct 09, 201942.7243.3042.3243.2743.27435,272
Oct 08, 201944.0544.7942.5942.6042.60459,264
Oct 07, 201943.5644.0543.2344.0544.05319,629
Oct 04, 201942.3943.5642.0943.5143.51499,208
Oct 02, 201942.9243.0041.5641.7341.73314,864
Oct 01, 201943.7244.0642.7643.1343.13435,373
Sep 30, 201942.8243.4842.2643.4343.43218,660
Sep 27, 201942.5443.1141.9942.7042.70221,974
Sep 26, 201942.5843.5542.4342.7042.70294,200
Sep 25, 201942.5642.8441.7242.4842.48389,591
Sep 24, 201943.5243.8242.9943.2043.20344,838
Sep 23, 201942.7543.5842.3243.4643.46266,085
Sep 20, 201943.6643.9442.9843.0543.05710,234
Sep 19, 201943.9444.3543.1543.8843.88363,778
Sep 18, 201942.9744.0142.9343.7743.77473,480
Sep 17, 201942.2042.9842.0942.9842.98333,178
Sep 16, 201941.4142.4241.0342.3142.31360,042
Sep 13, 201941.9042.6441.6842.1242.12327,319
Sep 12, 201942.8542.8541.6642.1042.10525,278
Sep 11, 201942.1342.8341.7742.7542.75437,541
Sep 10, 201942.8643.1241.8242.0042.00412,238
Sep 09, 201943.3043.3742.1443.0443.04550,509
Sep 06, 201944.2344.2842.9843.5243.52349,799
Sep 05, 201944.1944.9844.0044.2344.23385,222
Sep 04, 201943.0543.9642.5843.7543.75450,927
Sep 03, 201942.8643.2042.3142.5942.59345,124
Sep 02, 201943.2543.2842.2642.9942.99293,706
Aug 30, 201942.6343.5342.6342.9642.96321,386
Aug 29, 201942.1143.0142.0842.9042.90285,002
Aug 28, 201942.9743.1341.9442.3242.32274,121
Aug 27, 201942.2543.3841.6542.8142.81440,647
Aug 26, 201941.0142.2640.7142.0442.04303,434
Aug 23, 201943.1243.3041.4941.4941.49610,869
Aug 22, 201943.4343.5042.6842.6842.68299,040
Aug 21, 201942.7843.9342.7843.6743.67410,118
Aug 20, 201942.3142.9642.0542.6142.61385,827
Aug 19, 201941.0042.9640.8942.6542.65619,827
Aug 16, 201940.7041.0340.2840.5340.53932,062
Aug 15, 201940.2040.7238.7940.1040.10559,836
Aug 14, 201941.5041.5040.2440.4240.42338,342
Aug 13, 201940.4041.7139.9041.5041.50448,252
Aug 12, 201940.1940.8039.5340.6440.64294,532
Aug 09, 201941.3141.4039.4139.8939.89364,911
Aug 08, 201940.6041.2340.4241.2341.23367,347
Aug 07, 201939.8340.7639.6240.1940.19475,495
Aug 06, 201939.2140.3239.1439.8539.85398,891
Aug 05, 201939.2039.8038.6539.2839.28403,728
Aug 02, 201940.6640.9739.6139.9339.93712,098
Aug 01, 201940.8541.8239.4841.8241.82646,552
Jul 31, 201940.5041.7740.3641.2341.23600,552
Jul 30, 201940.7040.9239.8440.2240.22394,104
Jul 29, 201940.4540.5939.9840.0540.05272,583
Jul 26, 201940.0040.6639.4140.5240.52419,109
Jul 25, 201939.8040.3039.5039.7039.70391,969
Jul 24, 201939.1539.4838.8839.4839.48292,946
Jul 23, 201939.2539.6738.5538.8638.86499,164
Jul 22, 201937.6539.1737.3538.9138.91414,244
Jul 19, 201937.2038.0136.9037.3337.33387,420
Jul 18, 201936.3936.9736.0436.6036.60316,749
Jul 17, 201937.7038.6536.8537.0837.08581,147
Jul 16, 201936.6037.2436.4937.1237.12270,411
Jul 15, 201936.1036.6836.0936.5936.59215,761
Jul 12, 201936.0436.2835.7635.9035.90224,082
Jul 11, 201935.9536.1135.6236.0136.01239,642
Jul 10, 201935.5036.2035.2535.7435.74347,064
Jul 09, 201936.5436.8334.9235.4835.48451,637
Jul 08, 201935.8236.8335.6736.7636.76314,508
Jul 05, 201937.4037.4036.0236.2536.25238,527
Jul 04, 201936.6637.5536.6437.3537.35253,252
Jul 03, 201936.7437.4536.5936.8336.83373,817
Jul 02, 201936.4936.8535.9136.8536.85405,992
Jul 01, 201936.0337.2436.0336.9036.90465,304
Jun 28, 201934.2035.9634.2035.4635.46513,973
Jun 27, 201932.4534.0332.4533.8533.85284,724
Jun 26, 201932.7033.2031.9632.2832.28376,253
Jun 25, 201933.4033.8132.4332.4332.43417,404
Jun 24, 201933.5934.0033.0633.4833.48289,892
Jun 21, 201933.9334.2633.5533.7333.73656,222
Jun 20, 201932.7034.4232.7034.2234.22424,382
Jun 19, 201931.7232.6331.6632.5432.54373,483
Jun 18, 201931.4932.0530.9831.7531.75512,478
Jun 17, 201930.6031.7830.6031.7431.74262,758
Jun 14, 201931.0331.0630.1430.7830.78426,064
Jun 13, 201931.5032.3631.0531.5831.58321,647
Jun 12, 201931.2232.0430.9031.5931.59364,429
Jun 11, 201930.3031.4130.2431.3531.35409,913
Jun 07, 201928.8830.2028.8830.1030.10409,618
Jun 06, 201928.2729.1528.2728.8128.81296,609
Jun 05, 201928.5229.0828.3628.4828.48206,487
Jun 04, 201927.5028.6127.4428.4328.43319,946
Jun 03, 201928.0028.4027.6427.9127.91333,930
May 31, 201928.6428.9928.1128.5028.50436,442
May 30, 201929.5029.8829.4729.6229.62128,614
May 29, 201929.8430.0229.3029.7129.71465,452
May 28, 201930.3530.8130.2230.2330.23397,644
May 27, 201930.5230.9730.4130.5130.51129,130
May 24, 201930.4030.9630.3930.5030.50225,099
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...