U.S. markets closed

DIALOG SEMICOND. LS-,10 (DLG.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
43.20+2.21 (+5.39%)
As of 8:10AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202043.2043.2043.2043.2043.2015
Nov 26, 202040.9940.9940.9940.9940.99-
Nov 25, 202040.6340.6340.6340.6340.63-
Nov 24, 202037.7337.7337.7337.7337.73-
Nov 23, 202037.0537.0537.0537.0537.05-
Nov 20, 202036.1536.1536.1536.1536.15-
Nov 19, 202035.9335.9335.9335.9335.93-
Nov 18, 202035.2235.2235.2235.2235.22-
Nov 17, 202035.5335.5335.5335.5335.53-
Nov 16, 202034.8234.8234.8234.8234.82-
Nov 13, 202033.9433.9433.9433.9433.94-
Nov 12, 202033.6033.6033.6033.6033.60-
Nov 11, 202033.8233.8233.8233.8233.82-
Nov 10, 202035.7735.7735.7735.7735.77-
Nov 09, 202034.6334.6334.6334.6334.63-
Nov 06, 202035.4735.4735.4735.4735.47-
Nov 05, 202037.8637.8637.8637.8637.86-
Nov 04, 202035.4635.4635.4635.4635.46-
Nov 03, 202033.6333.6333.6333.6333.63-
Nov 02, 202032.7732.7732.7732.7732.77-
Oct 30, 202032.4232.4232.4232.4232.42-
Oct 29, 202031.3031.3031.3031.3031.30-
Oct 28, 202032.6532.6532.6532.6532.65-
Oct 27, 202033.0033.0033.0033.0033.00-
Oct 26, 202033.5533.5533.5533.5533.55-
Oct 23, 202033.6133.6133.6133.6133.61-
Oct 22, 202035.5735.5735.5735.5735.57-
Oct 21, 202036.5436.5436.4036.4036.4015
Oct 20, 202036.4036.4036.4036.4036.40-
Oct 19, 202037.7637.7637.7637.7637.76-
Oct 16, 202038.0838.4438.0838.4438.4425
Oct 15, 202039.4939.4939.4939.4939.49-
Oct 14, 202039.6439.6439.6439.6439.64-
Oct 13, 202040.2440.2440.2440.2440.24-
Oct 12, 202040.6340.6340.6340.6340.63-
Oct 09, 202040.2240.2240.2240.2240.22-
Oct 08, 202040.9440.9440.9440.9440.94-
Oct 07, 202041.2641.2641.2641.2641.26-
Oct 06, 202039.3139.3139.3139.3139.31-
Oct 05, 202040.3540.3540.3540.3540.35-
Oct 02, 202039.0639.0639.0639.0639.06-
Oct 01, 202037.3037.3037.3037.3037.30-
Sep 30, 202036.9436.9436.9436.9436.94-
Sep 29, 202035.8835.8835.8835.8835.88-
Sep 28, 202035.5635.5635.5635.5635.56-
Sep 25, 202035.5535.5535.5535.5535.55-
Sep 24, 202036.2036.2036.2036.2036.20-
Sep 23, 202037.0837.0837.0837.0837.08-
Sep 22, 202036.1736.1736.1736.1736.17-
Sep 21, 202036.4636.4636.4636.4636.46-
Sep 18, 2020------
Sep 17, 202036.0536.0536.0536.0536.05-
Sep 16, 202036.5836.5836.5836.5836.58-
Sep 15, 202036.8936.8936.8936.8936.89-
Sep 14, 202036.8836.8836.8836.8836.88-
Sep 11, 202036.2336.2336.2336.2336.23-
Sep 10, 202036.9236.9236.9236.9236.92-
Sep 09, 202036.7636.7636.7636.7636.76-
Sep 08, 202038.0338.0338.0338.0338.03-
Sep 07, 202036.8736.8736.8736.8736.87-
Sep 04, 202036.0836.0836.0836.0836.08-
Sep 03, 202039.5039.5039.5039.5039.50-
Sep 02, 202038.0238.0238.0238.0238.02-
Sep 01, 202036.7036.7036.7036.7036.70-
Aug 31, 202037.0937.0937.0937.0937.09-
Aug 28, 202037.4537.4537.4537.4537.45-
Aug 27, 202038.8738.8738.8738.8738.87-
Aug 26, 202038.8938.8938.8938.8938.89-
Aug 25, 202039.6439.6439.6439.6439.64-
Aug 24, 202039.6939.6939.6939.6939.69-
Aug 21, 202038.8838.8838.8838.8838.88-
Aug 20, 202039.3039.3039.3039.3039.30-
Aug 19, 202040.4840.4840.4840.4840.48-
Aug 18, 202040.7440.7440.7440.7440.74-
Aug 17, 202039.9539.9539.9539.9539.95-
Aug 14, 202040.6140.6140.6140.6140.61-
Aug 13, 202040.8540.8540.8540.8540.85-
Aug 12, 202041.1841.1841.1841.1841.18-
Aug 11, 202040.9240.9240.9240.9240.92-
Aug 10, 202041.5741.5741.5741.5741.57-
Aug 07, 202041.9541.9541.9541.9541.95-
Aug 06, 202043.8443.8443.8443.8443.84-
Aug 05, 202041.3041.3041.3041.3041.30-
Aug 04, 202040.2240.2240.2240.2240.22-
Aug 03, 202038.7438.7438.7438.7438.74-
Jul 31, 202039.3239.3239.3239.3239.32-
Jul 30, 202038.8238.8238.8238.8238.82-
Jul 29, 202038.6738.6738.6738.6738.67-
Jul 28, 202039.0939.0939.0939.0939.09-
Jul 27, 202037.4337.4337.4337.4337.43-
Jul 24, 202039.0839.0839.0839.0839.08-
Jul 23, 202041.0541.0541.0541.0541.05-
Jul 22, 202041.0241.0241.0241.0241.02-
Jul 21, 202041.7641.7641.7641.7641.76-
Jul 20, 2020------
Jul 17, 202040.2840.2840.2840.2840.28-
Jul 16, 202040.7640.7640.7640.7640.76-
Jul 15, 202041.7041.7041.7041.7041.70-
Jul 14, 202041.5041.5041.5041.5041.50-
Jul 13, 202042.3642.3642.3642.3642.36-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...