DLG.DE - Dialog Semiconductor Plc

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202041.0041.7040.6940.8640.86151,463
02 Jul 202040.3041.2139.7740.7240.72345,344
01 Jul 202040.3940.8539.3139.6739.67222,543
30 Jun 202039.0040.8638.7340.6140.61440,957
29 Jun 202039.5740.1238.6038.6038.60322,920
26 Jun 202040.2940.6139.5039.7939.79269,002
25 Jun 202040.0040.6139.7039.8639.86475,699
24 Jun 202040.2641.8540.2240.6240.62764,410
23 Jun 202037.0938.4337.0238.1838.18286,604
22 Jun 202036.8337.4836.6237.2037.20184,319
19 Jun 202037.8137.8336.8237.1037.10494,259
18 Jun 202038.0038.6537.4237.5437.54215,595
17 Jun 202038.2738.7638.0538.0938.09260,161
16 Jun 202038.7939.1138.1538.2738.27430,261
15 Jun 202036.1938.1736.0637.8937.89296,193
12 Jun 202036.1937.7836.0037.1737.17418,372
11 Jun 202037.1237.1436.3937.0037.00323,346
10 Jun 202038.0039.1337.8638.1438.14260,171
09 Jun 202038.3038.6336.9237.9337.93650,015
08 Jun 202039.7139.7138.1338.2138.21426,412
05 Jun 202037.2740.1037.1040.0040.00671,290
04 Jun 202037.3437.9036.5036.9036.90386,035
03 Jun 202036.2438.1536.2237.6837.68493,776
02 Jun 202035.9336.8335.5335.7035.70362,990
29 May 202035.0735.7434.8935.5235.52453,095
28 May 202035.9736.8035.7636.3536.35360,433
27 May 202035.8336.0534.7835.3035.30477,428
26 May 202035.7136.1235.3735.5335.53365,006
25 May 202035.4735.6134.7635.3735.37226,344
22 May 202033.7035.3533.1135.1435.14334,322
21 May 202034.7835.2934.0034.0034.00348,828
20 May 202034.0035.2533.8635.0235.02414,308
19 May 202032.4834.1232.0633.9633.96493,700
18 May 202031.4932.6030.9232.1332.13316,984
15 May 202031.9332.2030.3430.6030.60544,234
14 May 202031.9932.2130.9031.6331.63409,849
13 May 202032.6832.7431.3332.4632.46493,205
12 May 202033.2733.8132.7933.1433.14376,650
11 May 202033.5533.7532.1233.1833.18385,450
08 May 202034.0034.1833.0633.0633.06261,218
07 May 202033.6634.3033.2833.7833.78685,004
06 May 202030.7134.0130.3533.7533.751,318,001
05 May 202027.9429.9527.6229.7229.72429,480
04 May 202027.5027.8926.4127.5327.53568,521
30 Apr 202029.0930.4128.2028.7528.75571,117
29 Apr 202028.0129.4028.0128.9528.95270,454
28 Apr 202027.0028.1426.6027.8927.89399,249
27 Apr 202027.8027.9826.7026.8626.86299,040
24 Apr 202027.3027.5226.8026.9526.95288,118
23 Apr 202028.1728.5027.4827.7727.77251,952
22 Apr 202027.6228.0727.0527.9127.91261,003
21 Apr 202027.8828.1827.0427.0427.04420,684
20 Apr 202028.0528.4527.2628.2028.20235,069
17 Apr 202027.6227.9926.7627.7027.70401,156
16 Apr 202027.3427.6226.4026.7126.71255,910
15 Apr 202028.0528.2026.2426.4426.44604,963
14 Apr 202028.6628.9827.3927.8127.81308,933
09 Apr 202026.2628.1226.2627.7627.76344,289
08 Apr 202026.1126.7025.7626.0526.05302,406
07 Apr 202027.3227.6225.5426.0926.09484,334
06 Apr 202025.9426.8725.6126.0826.08302,527
03 Apr 202024.4025.2024.1224.7924.79422,508
02 Apr 202023.5424.5123.3524.1224.12310,253
01 Apr 202023.8924.3622.9323.5923.59469,120
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
*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