DLG.DE - Dialog Semiconductor Plc

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
06 Nov 201944.1044.2139.7641.0541.051,356,692
05 Nov 201942.3544.0542.2243.9943.99677,551
04 Nov 201941.4742.3841.3942.2842.28466,408
01 Nov 201940.2041.5640.2041.2741.27313,389
31 Oct 201941.5941.7640.0240.2140.21574,555
30 Oct 201942.0042.3341.5841.6041.60346,191
29 Oct 201941.8842.0941.5042.0142.01275,893
28 Oct 201941.2942.0441.1341.7841.78227,382
25 Oct 201941.6042.1541.1141.4741.47350,170
24 Oct 201940.2041.9440.2041.7341.73309,839
23 Oct 201940.2240.8539.7740.6240.62381,978
22 Oct 201941.6641.9440.4840.8040.80391,087
21 Oct 201941.1941.7840.8241.6641.66299,048
18 Oct 201941.0641.8540.9441.0041.00288,506
17 Oct 201941.6541.9941.1641.3141.31297,725
16 Oct 201942.2442.5041.4341.6541.65498,074
15 Oct 201942.7742.8041.9742.4742.47260,919
14 Oct 201943.3543.8442.1142.4542.45311,589
11 Oct 201942.9843.4142.5743.2943.29282,103
10 Oct 201943.1743.2441.9342.5942.59557,771
09 Oct 201942.7243.3042.3243.2743.27435,272
08 Oct 201944.0544.7942.5942.6042.60459,264
07 Oct 201943.5644.0543.2344.0544.05319,629
04 Oct 201942.3943.5642.0943.5143.51499,208
02 Oct 201942.9243.0041.5641.7341.73314,864
01 Oct 201943.7244.0642.7643.1343.13435,373
30 Sep 201942.8243.4842.2643.4343.43218,660
27 Sep 201942.5443.1141.9942.7042.70221,974
26 Sep 201942.5843.5542.4342.7042.70294,200
25 Sep 201942.5642.8441.7242.4842.48389,591
24 Sep 201943.5243.8242.9943.2043.20344,838
23 Sep 201942.7543.5842.3243.4643.46266,085
20 Sep 201943.6643.9442.9843.0543.05710,234
19 Sep 201943.9444.3543.1543.8843.88363,778
18 Sep 201942.9744.0142.9343.7743.77473,480
17 Sep 201942.2042.9842.0942.9842.98333,178
16 Sep 201941.4142.4241.0342.3142.31360,042
13 Sep 201941.9042.6441.6842.1242.12327,319
12 Sep 201942.8542.8541.6642.1042.10525,278
11 Sep 201942.1342.8341.7742.7542.75437,541
10 Sep 201942.8643.1241.8242.0042.00412,238
09 Sep 201943.3043.3742.1443.0443.04550,509
06 Sep 201944.2344.2842.9843.5243.52349,799
05 Sep 201944.1944.9844.0044.2344.23385,222
04 Sep 201943.0543.9642.5843.7543.75450,927
03 Sep 201942.8643.2042.3142.5942.59345,124
02 Sep 201943.2543.2842.2642.9942.99293,706
30 Aug 201942.6343.5342.6342.9642.96321,386
29 Aug 201942.1143.0142.0842.9042.90285,002
28 Aug 201942.9743.1341.9442.3242.32274,121
27 Aug 201942.2543.3841.6542.8142.81440,647
26 Aug 201941.0142.2640.7142.0442.04303,434
23 Aug 201943.1243.3041.4941.4941.49610,869
22 Aug 201943.4343.5042.6842.6842.68299,040
21 Aug 201942.7843.9342.7843.6743.67410,118
20 Aug 201942.3142.9642.0542.6142.61385,827
19 Aug 201941.0042.9640.8942.6542.65619,827
16 Aug 201940.7041.0340.2840.5340.53932,062
15 Aug 201940.2040.7238.7940.1040.10559,836
14 Aug 201941.5041.5040.2440.4240.42338,342
13 Aug 201940.4041.7139.9041.5041.50448,252
12 Aug 201940.1940.8039.5340.6440.64294,532
09 Aug 201941.3141.4039.4139.8939.89364,911
08 Aug 201940.6041.2340.4241.2341.23367,347
07 Aug 201939.8340.7639.6240.1940.19475,495
06 Aug 201939.2140.3239.1439.8539.85398,891
05 Aug 201939.2039.8038.6539.2839.28403,728
02 Aug 201940.6640.9739.6139.9339.93712,098
01 Aug 201940.8541.8239.4841.8241.82646,552
31 Jul 201940.5041.7740.3641.2341.23600,552
30 Jul 201940.7040.9239.8440.2240.22394,104
29 Jul 201940.4540.5939.9840.0540.05272,583
26 Jul 201940.0040.6639.4140.5240.52419,109
25 Jul 201939.8040.3039.5039.7039.70391,969
24 Jul 201939.1539.4838.8839.4839.48292,946
23 Jul 201939.2539.6738.5538.8638.86499,164
22 Jul 201937.6539.1737.3538.9138.91414,244
19 Jul 201937.2038.0136.9037.3337.33387,420
18 Jul 201936.3936.9736.0436.6036.60316,749
17 Jul 201937.7038.6536.8537.0837.08581,147
16 Jul 201936.6037.2436.4937.1237.12270,411
15 Jul 201936.1036.6836.0936.5936.59215,761
12 Jul 201936.0436.2835.7635.9035.90224,082
11 Jul 201935.9536.1135.6236.0136.01239,642
10 Jul 201935.5036.2035.2535.7435.74347,064
09 Jul 201936.5436.8334.9235.4835.48451,637
08 Jul 201935.8236.8335.6736.7636.76314,508
05 Jul 201937.4037.4036.0236.2536.25238,527
04 Jul 201936.6637.5536.6437.3537.35253,252
03 Jul 201936.7437.4536.5936.8336.83373,817
*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