DLG.DE - Dialog Semiconductor Plc

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Apr 202023.8924.3623.1823.1823.18223,058
31 Mar 202024.4025.3023.8124.6424.64551,092
30 Mar 202024.2324.3823.2824.0624.06451,968
27 Mar 202023.6024.2523.3824.1524.15747,087
26 Mar 202022.5024.3022.2724.3024.30714,204
25 Mar 202024.4524.5621.3123.2723.271,120,188
24 Mar 202021.4822.9120.4022.9122.91861,472
23 Mar 202019.4020.7018.6920.0220.02706,199
20 Mar 202019.3221.4718.8620.3020.302,455,793
19 Mar 202018.6419.3817.1218.1618.161,426,850
18 Mar 202021.9222.6618.7418.7418.74888,791
17 Mar 202024.2524.3521.3522.4522.45616,431
16 Mar 202022.9024.1121.6323.2423.24828,259
13 Mar 202026.8027.5024.3724.5624.56948,175
12 Mar 202026.1026.7225.4625.9525.951,166,835
11 Mar 202028.3228.7927.8728.3028.301,113,151
10 Mar 202027.3028.6426.7027.9327.931,187,116
09 Mar 202024.8227.2724.7226.6026.60997,546
06 Mar 202029.0129.8128.4028.7328.73699,022
05 Mar 202032.7432.8229.5929.8429.84920,437
04 Mar 202031.8233.2331.0231.3931.39837,876
03 Mar 202031.7032.7731.4031.4031.40705,920
02 Mar 202031.9032.0430.1031.0731.07679,286
28 Feb 202031.2032.6430.3630.6130.611,385,093
27 Feb 202034.8934.9832.7033.2933.29711,942
26 Feb 202034.4235.8833.9535.6835.68700,245
25 Feb 202036.1836.6835.3035.5635.56419,585
24 Feb 202036.4036.4935.3535.8535.85413,711
21 Feb 202038.2538.6737.4537.7037.70229,376
20 Feb 202039.8039.9038.3838.3838.38381,535
19 Feb 202037.5238.6737.3738.5138.51326,257
18 Feb 202037.0037.4136.5137.1037.10738,807
17 Feb 202039.9040.1838.3738.8338.83332,549
14 Feb 202039.9040.1439.8940.0240.02207,032
13 Feb 202039.8040.2839.6340.0740.07354,463
12 Feb 202039.0240.2639.0240.0040.00370,645
11 Feb 202038.5639.2538.4739.1539.15290,481
10 Feb 202037.5938.2237.3738.1338.13251,050
07 Feb 202038.5138.7937.5737.7437.74266,262
06 Feb 202039.3939.8838.4738.6538.65252,858
05 Feb 202038.6839.8238.4938.9138.91412,876
04 Feb 202038.0038.6537.6838.4338.43366,241
03 Feb 202039.6040.2637.5637.7337.73794,947
31 Jan 202040.6241.1739.7439.8739.87388,791
30 Jan 202040.7741.5040.3240.5840.58304,191
29 Jan 202043.0343.2541.0741.3041.30343,983
28 Jan 202041.2641.8240.7341.6441.64304,327
27 Jan 202042.2242.4540.8641.4441.44364,745
24 Jan 202043.0343.7143.0343.1143.11298,390
23 Jan 202042.6643.6542.4242.8842.88256,239
22 Jan 202043.5343.5342.6443.0043.00372,139
21 Jan 202043.0543.6242.7743.4043.40300,742
20 Jan 202044.5045.0243.7243.7443.74301,526
17 Jan 202044.9645.1444.3744.7044.70246,109
16 Jan 202046.2246.3144.6344.8744.87334,836
15 Jan 202046.8947.3245.9045.9045.90407,886
14 Jan 202048.0048.2046.8246.9346.93378,604
13 Jan 202047.4548.3347.3548.1048.10193,774
10 Jan 202048.0948.3847.1947.4047.40331,206
09 Jan 202046.9548.3546.8347.9747.97316,860
08 Jan 202045.8046.5245.6046.5046.50260,321
07 Jan 202045.3846.3945.3446.2846.28321,390
06 Jan 202045.1345.2444.0545.0045.00187,534
03 Jan 202046.3646.7045.2345.8445.84258,769
02 Jan 202045.1147.0644.8446.9446.94456,405
30 Dec 201946.1146.1645.1145.1145.11140,047
27 Dec 201945.5046.5445.3846.2346.23191,830
23 Dec 201945.9546.3245.0145.6145.61296,098
20 Dec 201946.4946.9045.9746.1846.18542,278
19 Dec 201946.0746.5145.6946.3146.31295,889
18 Dec 201945.3046.2245.3046.0446.04274,931
17 Dec 201945.4945.7644.8345.4545.45290,139
16 Dec 201945.1445.9844.7545.7245.72300,115
13 Dec 201945.3745.4344.5645.0445.04336,918
12 Dec 201945.1945.7444.5344.6844.68350,748
11 Dec 201944.9945.3944.3545.0245.02351,917
10 Dec 201944.2045.0043.6445.0045.00423,201
09 Dec 201944.9745.0743.8944.2944.29338,438
06 Dec 201944.3145.3743.9045.0345.03214,520
05 Dec 201944.5244.7443.4444.2744.27305,835
04 Dec 201944.0044.7643.9244.2144.21239,815
03 Dec 201944.7345.7643.5344.1444.14386,777
02 Dec 201946.3246.3244.3444.5644.56429,068
29 Nov 201946.5047.0946.1846.1846.18278,146
28 Nov 201946.5546.8145.9646.6346.63128,942
27 Nov 201947.0247.0746.4046.7146.71204,818
26 Nov 201947.1047.3846.4546.8846.88290,210
25 Nov 201946.5047.1945.9646.8346.83243,493
22 Nov 201945.7146.5445.5146.1646.16289,676
21 Nov 201945.3045.7644.5945.5545.55333,567
20 Nov 201945.0045.3344.6245.1745.17321,968
19 Nov 201946.0046.2445.0445.2445.24293,164
18 Nov 201945.9146.5045.4745.8245.82344,272
15 Nov 201945.7946.2345.0645.7945.79317,483
14 Nov 201946.0946.2345.2745.5345.53307,844
13 Nov 201946.1246.5245.3446.3446.34488,051
12 Nov 201944.3046.1544.3045.8045.80827,779
11 Nov 201943.1043.6042.6042.8942.89329,201
08 Nov 201943.8944.3142.1543.3843.38879,953
07 Nov 201941.4944.7841.3844.0944.091,540,476
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more