UK Markets closed

Dialog Semiconductor Plc (DLG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
52.42-0.68 (-1.28%)
At close: 5:36PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2021------
26 Jan 2021------
25 Jan 202152.9854.5452.7453.1053.10673,062
22 Jan 202152.2253.6251.3453.3453.34389,261
21 Jan 202153.0053.6252.2452.4652.46393,029
20 Jan 202151.6053.1451.3652.7452.74560,246
19 Jan 202151.1051.7650.4051.2451.24384,038
18 Jan 202149.6951.1049.4050.6850.68409,349
15 Jan 202149.0051.4048.5649.8349.83979,532
14 Jan 202148.4049.3747.8349.3749.37555,810
13 Jan 202146.7648.2046.5847.7647.76527,116
12 Jan 202146.7047.6446.5846.9146.91378,135
11 Jan 202146.2746.6045.6346.1646.16248,409
08 Jan 202147.7047.7045.9546.3846.38562,676
07 Jan 202146.0046.1045.0245.7045.70358,486
06 Jan 202146.7846.9846.0046.0846.08423,343
05 Jan 202146.5047.7544.6046.1846.181,087,283
04 Jan 202145.5045.9044.5344.9744.97431,321
30 Dec 202045.4745.5944.6944.6944.69152,183
29 Dec 202045.6446.2345.0645.3245.32336,697
28 Dec 202044.5546.4544.5545.2545.25281,781
23 Dec 202043.4644.5542.9944.2044.20530,530
22 Dec 202040.8843.5140.8843.4643.46456,885
21 Dec 202040.4041.0339.7940.6340.63278,052
18 Dec 202040.7141.4240.5641.0141.01380,517
17 Dec 202041.2141.8040.7841.3141.31442,761
16 Dec 202041.5042.0940.7641.7941.79432,211
15 Dec 202041.2042.0341.2041.6241.62293,031
14 Dec 202041.9042.2841.3641.4541.45318,747
11 Dec 202041.8942.7441.4341.9741.97410,719
10 Dec 202041.6042.2241.3542.2242.22427,888
09 Dec 202042.4042.6441.4842.1642.16457,782
08 Dec 202043.3143.8242.2742.6942.69407,811
07 Dec 202042.6243.9442.6243.8543.85349,326
04 Dec 202041.4143.8641.4143.4443.44619,711
03 Dec 202040.9043.0040.9041.1941.19693,101
02 Dec 202041.4042.0241.0241.6241.62858,903
01 Dec 202044.0944.5141.4042.0042.00839,036
30 Nov 202045.7546.7543.8744.2244.221,033,584
27 Nov 202043.5746.0143.4045.9045.90911,323
26 Nov 202041.0343.4641.0343.3943.39688,826
25 Nov 202040.9742.7839.6040.8340.83909,264
24 Nov 202038.4041.5638.2540.7340.731,052,436
23 Nov 202036.9637.9736.9637.5537.55318,802
20 Nov 202036.1736.9735.6236.9236.92303,482
19 Nov 202036.7136.7235.4836.1836.18359,608
18 Nov 202035.5636.5434.6036.2136.21441,635
17 Nov 202035.3536.0435.1835.3035.30203,919
16 Nov 202034.8835.8434.6035.4635.46374,199
13 Nov 202034.2435.0633.6534.6334.63279,865
12 Nov 202033.6034.3633.2234.1334.13404,323
11 Nov 202033.5333.8032.2533.6033.60543,000
10 Nov 202035.2435.7633.1033.5433.54763,060
09 Nov 202035.2436.6135.0236.4036.40803,777
06 Nov 202035.6336.0032.9733.9033.90765,362
05 Nov 202038.4539.7335.0235.1835.18969,095
04 Nov 202035.1537.3935.1036.7636.76605,320
03 Nov 202034.0035.7533.9035.4035.40484,187
02 Nov 202033.0234.2033.0033.3033.30304,856
30 Oct 202032.0033.1631.8432.7832.78262,057
29 Oct 202031.7333.1631.7333.1633.16288,704
28 Oct 202032.4332.7031.2931.7431.74525,178
27 Oct 202033.1033.7232.6133.0833.08297,562
26 Oct 202034.0134.2633.0433.1033.10381,642
23 Oct 202033.5034.4533.1533.9633.96452,035
22 Oct 202035.4435.4733.5033.5733.57328,378
21 Oct 202036.5036.7835.5235.6935.69289,615
20 Oct 202036.5537.3236.5036.5236.52177,001
19 Oct 202037.4938.5536.8236.8236.82197,367
16 Oct 202038.1038.7337.5037.5037.50195,321
15 Oct 202039.5039.5938.0038.0038.00245,337
14 Oct 202040.0540.4039.3339.8939.89206,554
13 Oct 202040.4140.5439.5339.8139.81233,291
12 Oct 202040.7441.0540.1440.1440.14245,498
09 Oct 202040.5441.2039.9640.5640.56286,156
08 Oct 202041.6541.6539.6740.2540.25388,401
07 Oct 202041.2541.9939.0041.0041.00715,247
06 Oct 202039.6740.5439.3839.7339.73256,257
05 Oct 202040.5040.7039.2039.4839.48242,594
02 Oct 202039.2540.6239.1740.3340.33452,548
01 Oct 202037.8039.7437.6339.6539.65426,350
30 Sep 202036.9037.8836.6937.2037.20330,959
29 Sep 202035.7937.2535.6337.2137.21217,814
28 Sep 202035.1436.0834.9035.9435.94225,614
25 Sep 202035.4435.4833.9534.9034.90233,939
24 Sep 202036.0336.1934.7835.7035.70245,219
23 Sep 202036.9637.8036.6336.6336.63233,650
22 Sep 202035.9337.0835.8136.7036.70266,307
21 Sep 202036.3736.4235.0435.9335.93306,740
18 Sep 2020------
17 Sep 202035.9536.4935.6936.2336.23177,328
16 Sep 202036.4237.3736.4236.6036.60221,969
15 Sep 202037.3437.3636.4836.6936.69191,164
14 Sep 202037.2837.7036.6136.9336.93249,222
11 Sep 202036.4337.4036.4336.6836.68197,640
10 Sep 202036.7137.0335.9236.5036.50315,248
09 Sep 202036.9437.2035.8336.8136.81428,185
08 Sep 202037.5637.9335.5037.1937.19395,627
07 Sep 202036.7238.0236.5337.8437.84156,937
04 Sep 202036.2037.5535.2236.5336.53454,999
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...