UK economy hangs in balance amid EU vaccine row

The EU said companies will have to provide more information when they export vaccines, which could hit UK supplies

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2021	-	-	-	-	-	-
26 Jan 2021	-	-	-	-	-	-
25 Jan 2021	52.98	54.54	52.74	53.10	53.10	673,062
22 Jan 2021	52.22	53.62	51.34	53.34	53.34	389,261
21 Jan 2021	53.00	53.62	52.24	52.46	52.46	393,029
20 Jan 2021	51.60	53.14	51.36	52.74	52.74	560,246
19 Jan 2021	51.10	51.76	50.40	51.24	51.24	384,038
18 Jan 2021	49.69	51.10	49.40	50.68	50.68	409,349
15 Jan 2021	49.00	51.40	48.56	49.83	49.83	979,532
14 Jan 2021	48.40	49.37	47.83	49.37	49.37	555,810
13 Jan 2021	46.76	48.20	46.58	47.76	47.76	527,116
12 Jan 2021	46.70	47.64	46.58	46.91	46.91	378,135
11 Jan 2021	46.27	46.60	45.63	46.16	46.16	248,409
08 Jan 2021	47.70	47.70	45.95	46.38	46.38	562,676
07 Jan 2021	46.00	46.10	45.02	45.70	45.70	358,486
06 Jan 2021	46.78	46.98	46.00	46.08	46.08	423,343
05 Jan 2021	46.50	47.75	44.60	46.18	46.18	1,087,283
04 Jan 2021	45.50	45.90	44.53	44.97	44.97	431,321
30 Dec 2020	45.47	45.59	44.69	44.69	44.69	152,183
29 Dec 2020	45.64	46.23	45.06	45.32	45.32	336,697
28 Dec 2020	44.55	46.45	44.55	45.25	45.25	281,781
23 Dec 2020	43.46	44.55	42.99	44.20	44.20	530,530
22 Dec 2020	40.88	43.51	40.88	43.46	43.46	456,885
21 Dec 2020	40.40	41.03	39.79	40.63	40.63	278,052
18 Dec 2020	40.71	41.42	40.56	41.01	41.01	380,517
17 Dec 2020	41.21	41.80	40.78	41.31	41.31	442,761
16 Dec 2020	41.50	42.09	40.76	41.79	41.79	432,211
15 Dec 2020	41.20	42.03	41.20	41.62	41.62	293,031
14 Dec 2020	41.90	42.28	41.36	41.45	41.45	318,747
11 Dec 2020	41.89	42.74	41.43	41.97	41.97	410,719
10 Dec 2020	41.60	42.22	41.35	42.22	42.22	427,888
09 Dec 2020	42.40	42.64	41.48	42.16	42.16	457,782
08 Dec 2020	43.31	43.82	42.27	42.69	42.69	407,811
07 Dec 2020	42.62	43.94	42.62	43.85	43.85	349,326
04 Dec 2020	41.41	43.86	41.41	43.44	43.44	619,711
03 Dec 2020	40.90	43.00	40.90	41.19	41.19	693,101
02 Dec 2020	41.40	42.02	41.02	41.62	41.62	858,903
01 Dec 2020	44.09	44.51	41.40	42.00	42.00	839,036
30 Nov 2020	45.75	46.75	43.87	44.22	44.22	1,033,584
27 Nov 2020	43.57	46.01	43.40	45.90	45.90	911,323
26 Nov 2020	41.03	43.46	41.03	43.39	43.39	688,826
25 Nov 2020	40.97	42.78	39.60	40.83	40.83	909,264
24 Nov 2020	38.40	41.56	38.25	40.73	40.73	1,052,436
23 Nov 2020	36.96	37.97	36.96	37.55	37.55	318,802
20 Nov 2020	36.17	36.97	35.62	36.92	36.92	303,482
19 Nov 2020	36.71	36.72	35.48	36.18	36.18	359,608
18 Nov 2020	35.56	36.54	34.60	36.21	36.21	441,635
17 Nov 2020	35.35	36.04	35.18	35.30	35.30	203,919
16 Nov 2020	34.88	35.84	34.60	35.46	35.46	374,199
13 Nov 2020	34.24	35.06	33.65	34.63	34.63	279,865
12 Nov 2020	33.60	34.36	33.22	34.13	34.13	404,323
11 Nov 2020	33.53	33.80	32.25	33.60	33.60	543,000
10 Nov 2020	35.24	35.76	33.10	33.54	33.54	763,060
09 Nov 2020	35.24	36.61	35.02	36.40	36.40	803,777
06 Nov 2020	35.63	36.00	32.97	33.90	33.90	765,362
05 Nov 2020	38.45	39.73	35.02	35.18	35.18	969,095
04 Nov 2020	35.15	37.39	35.10	36.76	36.76	605,320
03 Nov 2020	34.00	35.75	33.90	35.40	35.40	484,187
02 Nov 2020	33.02	34.20	33.00	33.30	33.30	304,856
30 Oct 2020	32.00	33.16	31.84	32.78	32.78	262,057
29 Oct 2020	31.73	33.16	31.73	33.16	33.16	288,704
28 Oct 2020	32.43	32.70	31.29	31.74	31.74	525,178
27 Oct 2020	33.10	33.72	32.61	33.08	33.08	297,562
26 Oct 2020	34.01	34.26	33.04	33.10	33.10	381,642
23 Oct 2020	33.50	34.45	33.15	33.96	33.96	452,035
22 Oct 2020	35.44	35.47	33.50	33.57	33.57	328,378
21 Oct 2020	36.50	36.78	35.52	35.69	35.69	289,615
20 Oct 2020	36.55	37.32	36.50	36.52	36.52	177,001
19 Oct 2020	37.49	38.55	36.82	36.82	36.82	197,367
16 Oct 2020	38.10	38.73	37.50	37.50	37.50	195,321
15 Oct 2020	39.50	39.59	38.00	38.00	38.00	245,337
14 Oct 2020	40.05	40.40	39.33	39.89	39.89	206,554
13 Oct 2020	40.41	40.54	39.53	39.81	39.81	233,291
12 Oct 2020	40.74	41.05	40.14	40.14	40.14	245,498
09 Oct 2020	40.54	41.20	39.96	40.56	40.56	286,156
08 Oct 2020	41.65	41.65	39.67	40.25	40.25	388,401
07 Oct 2020	41.25	41.99	39.00	41.00	41.00	715,247
06 Oct 2020	39.67	40.54	39.38	39.73	39.73	256,257
05 Oct 2020	40.50	40.70	39.20	39.48	39.48	242,594
02 Oct 2020	39.25	40.62	39.17	40.33	40.33	452,548
01 Oct 2020	37.80	39.74	37.63	39.65	39.65	426,350
30 Sep 2020	36.90	37.88	36.69	37.20	37.20	330,959
29 Sep 2020	35.79	37.25	35.63	37.21	37.21	217,814
28 Sep 2020	35.14	36.08	34.90	35.94	35.94	225,614
25 Sep 2020	35.44	35.48	33.95	34.90	34.90	233,939
24 Sep 2020	36.03	36.19	34.78	35.70	35.70	245,219
23 Sep 2020	36.96	37.80	36.63	36.63	36.63	233,650
22 Sep 2020	35.93	37.08	35.81	36.70	36.70	266,307
21 Sep 2020	36.37	36.42	35.04	35.93	35.93	306,740
18 Sep 2020	-	-	-	-	-	-
17 Sep 2020	35.95	36.49	35.69	36.23	36.23	177,328
16 Sep 2020	36.42	37.37	36.42	36.60	36.60	221,969
15 Sep 2020	37.34	37.36	36.48	36.69	36.69	191,164
14 Sep 2020	37.28	37.70	36.61	36.93	36.93	249,222
11 Sep 2020	36.43	37.40	36.43	36.68	36.68	197,640
10 Sep 2020	36.71	37.03	35.92	36.50	36.50	315,248
09 Sep 2020	36.94	37.20	35.83	36.81	36.81	428,185
08 Sep 2020	37.56	37.93	35.50	37.19	37.19	395,627
07 Sep 2020	36.72	38.02	36.53	37.84	37.84	156,937
04 Sep 2020	36.20	37.55	35.22	36.53	36.53	454,999
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,546.18-276.11(-0.96%)

HANG SENG29,391.26-767.75(-2.55%)

CRUDE OIL52.77+0.16(+0.30%)

UK economy hangs in balance amid EU vaccine row

Dialog Semiconductor Plc (DLG.DE)

NIKKEI 225
28,546.18
-276.11(-0.96%)

HANG SENG
29,391.26
-767.75(-2.55%)

CRUDE OIL
52.77
+0.16(+0.30%)