Mail

DLG.DE - Dialog Semiconductor Plc

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Feb 2020	39.90	40.18	38.37	38.83	38.83	332,549
13 Feb 2020	39.80	40.28	39.63	40.07	40.07	354,463
12 Feb 2020	39.02	40.26	39.02	40.00	40.00	370,645
11 Feb 2020	38.56	39.25	38.47	39.15	39.15	290,481
10 Feb 2020	37.59	38.22	37.37	38.13	38.13	251,050
07 Feb 2020	38.51	38.79	37.57	37.74	37.74	266,262
06 Feb 2020	39.39	39.88	38.47	38.65	38.65	252,858
05 Feb 2020	38.68	39.82	38.49	38.91	38.91	412,876
04 Feb 2020	38.00	38.65	37.68	38.43	38.43	366,241
03 Feb 2020	39.60	40.26	37.56	37.73	37.73	794,947
31 Jan 2020	40.62	41.17	39.74	39.87	39.87	388,791
30 Jan 2020	40.77	41.50	40.32	40.58	40.58	304,191
29 Jan 2020	43.03	43.25	41.07	41.30	41.30	343,983
28 Jan 2020	41.26	41.82	40.73	41.64	41.64	304,327
27 Jan 2020	42.22	42.45	40.86	41.44	41.44	364,745
24 Jan 2020	43.03	43.71	43.03	43.11	43.11	298,390
23 Jan 2020	42.66	43.65	42.42	42.88	42.88	256,239
22 Jan 2020	43.53	43.53	42.64	43.00	43.00	372,139
21 Jan 2020	43.05	43.62	42.77	43.40	43.40	300,742
20 Jan 2020	44.50	45.02	43.72	43.74	43.74	301,526
17 Jan 2020	44.96	45.14	44.37	44.70	44.70	246,109
16 Jan 2020	46.22	46.31	44.63	44.87	44.87	334,836
15 Jan 2020	46.89	47.32	45.90	45.90	45.90	407,886
14 Jan 2020	48.00	48.20	46.82	46.93	46.93	378,604
13 Jan 2020	47.45	48.33	47.35	48.10	48.10	193,774
10 Jan 2020	48.09	48.38	47.19	47.40	47.40	331,206
09 Jan 2020	46.95	48.35	46.83	47.97	47.97	316,860
08 Jan 2020	45.80	46.52	45.60	46.50	46.50	260,321
07 Jan 2020	45.38	46.39	45.34	46.28	46.28	321,390
06 Jan 2020	45.13	45.24	44.05	45.00	45.00	187,534
03 Jan 2020	46.36	46.70	45.23	45.84	45.84	258,769
02 Jan 2020	45.11	47.06	44.84	46.94	46.94	456,405
30 Dec 2019	46.11	46.16	45.11	45.11	45.11	140,047
27 Dec 2019	45.50	46.54	45.38	46.23	46.23	191,830
23 Dec 2019	45.95	46.32	45.01	45.61	45.61	296,098
20 Dec 2019	46.49	46.90	45.97	46.18	46.18	542,278
19 Dec 2019	46.07	46.51	45.69	46.31	46.31	295,889
18 Dec 2019	45.30	46.22	45.30	46.04	46.04	274,931
17 Dec 2019	45.49	45.76	44.83	45.45	45.45	290,139
16 Dec 2019	45.14	45.98	44.75	45.72	45.72	300,115
13 Dec 2019	45.37	45.43	44.56	45.04	45.04	336,918
12 Dec 2019	45.19	45.74	44.53	44.68	44.68	350,748
11 Dec 2019	44.99	45.39	44.35	45.02	45.02	351,917
10 Dec 2019	44.20	45.00	43.64	45.00	45.00	423,201
09 Dec 2019	44.97	45.07	43.89	44.29	44.29	338,438
06 Dec 2019	44.31	45.37	43.90	45.03	45.03	214,520
05 Dec 2019	44.52	44.74	43.44	44.27	44.27	305,835
04 Dec 2019	44.00	44.76	43.92	44.21	44.21	239,815
03 Dec 2019	44.73	45.76	43.53	44.14	44.14	386,777
02 Dec 2019	46.32	46.32	44.34	44.56	44.56	429,068
29 Nov 2019	46.50	47.09	46.18	46.18	46.18	278,146
28 Nov 2019	46.55	46.81	45.96	46.63	46.63	128,942
27 Nov 2019	47.02	47.07	46.40	46.71	46.71	204,818
26 Nov 2019	47.10	47.38	46.45	46.88	46.88	290,210
25 Nov 2019	46.50	47.19	45.96	46.83	46.83	243,493
22 Nov 2019	45.71	46.54	45.51	46.16	46.16	289,676
21 Nov 2019	45.30	45.76	44.59	45.55	45.55	333,567
20 Nov 2019	45.00	45.33	44.62	45.17	45.17	321,968
19 Nov 2019	46.00	46.24	45.04	45.24	45.24	293,164
18 Nov 2019	45.91	46.50	45.47	45.82	45.82	344,272
15 Nov 2019	45.79	46.23	45.06	45.79	45.79	317,483
14 Nov 2019	46.09	46.23	45.27	45.53	45.53	307,844
13 Nov 2019	46.12	46.52	45.34	46.34	46.34	488,051
12 Nov 2019	44.30	46.15	44.30	45.80	45.80	827,779
11 Nov 2019	43.10	43.60	42.60	42.89	42.89	329,201
08 Nov 2019	43.89	44.31	42.15	43.38	43.38	879,953
07 Nov 2019	41.49	44.78	41.38	44.09	44.09	1,540,476
06 Nov 2019	44.10	44.21	39.76	41.05	41.05	1,356,692
05 Nov 2019	42.35	44.05	42.22	43.99	43.99	677,551
04 Nov 2019	41.47	42.38	41.39	42.28	42.28	466,408
01 Nov 2019	40.20	41.56	40.20	41.27	41.27	313,389
31 Oct 2019	41.59	41.76	40.02	40.21	40.21	574,555
30 Oct 2019	42.00	42.33	41.58	41.60	41.60	346,191
29 Oct 2019	41.88	42.09	41.50	42.01	42.01	275,893
28 Oct 2019	41.29	42.04	41.13	41.78	41.78	227,382
25 Oct 2019	41.60	42.15	41.11	41.47	41.47	350,170
24 Oct 2019	40.20	41.94	40.20	41.73	41.73	309,839
23 Oct 2019	40.22	40.85	39.77	40.62	40.62	381,978
22 Oct 2019	41.66	41.94	40.48	40.80	40.80	391,087
21 Oct 2019	41.19	41.78	40.82	41.66	41.66	299,048
18 Oct 2019	41.06	41.85	40.94	41.00	41.00	288,506
17 Oct 2019	41.65	41.99	41.16	41.31	41.31	297,725
16 Oct 2019	42.24	42.50	41.43	41.65	41.65	498,074
15 Oct 2019	42.77	42.80	41.97	42.47	42.47	260,919
14 Oct 2019	43.35	43.84	42.11	42.45	42.45	311,589
11 Oct 2019	42.98	43.41	42.57	43.29	43.29	282,103
10 Oct 2019	43.17	43.24	41.93	42.59	42.59	557,771
09 Oct 2019	42.72	43.30	42.32	43.27	43.27	435,272
08 Oct 2019	44.05	44.79	42.59	42.60	42.60	459,264
07 Oct 2019	43.56	44.05	43.23	44.05	44.05	319,629
04 Oct 2019	42.39	43.56	42.09	43.51	43.51	499,208
02 Oct 2019	42.92	43.00	41.56	41.73	41.73	314,864
01 Oct 2019	43.72	44.06	42.76	43.13	43.13	435,373
30 Sep 2019	42.82	43.48	42.26	43.43	43.43	218,660
27 Sep 2019	42.54	43.11	41.99	42.70	42.70	221,974
26 Sep 2019	42.58	43.55	42.43	42.70	42.70	294,200
25 Sep 2019	42.56	42.84	41.72	42.48	42.48	389,591
24 Sep 2019	43.52	43.82	42.99	43.20	43.20	344,838
23 Sep 2019	42.75	43.58	42.32	43.46	43.46	266,085
20 Sep 2019	43.66	43.94	42.98	43.05	43.05	710,234
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