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
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
19 Sep 2019	43.94	44.35	43.15	43.88	43.88	363,778
18 Sep 2019	42.97	44.01	42.93	43.77	43.77	473,480
17 Sep 2019	42.20	42.98	42.09	42.98	42.98	333,178
16 Sep 2019	41.41	42.42	41.03	42.31	42.31	360,042
13 Sep 2019	41.90	42.64	41.68	42.12	42.12	327,319
12 Sep 2019	42.85	42.85	41.66	42.10	42.10	525,278
11 Sep 2019	42.13	42.83	41.77	42.75	42.75	437,541
10 Sep 2019	42.86	43.12	41.82	42.00	42.00	412,238
09 Sep 2019	43.30	43.37	42.14	43.04	43.04	550,509
06 Sep 2019	44.23	44.28	42.98	43.52	43.52	349,799
05 Sep 2019	44.19	44.98	44.00	44.23	44.23	385,222
04 Sep 2019	43.05	43.96	42.58	43.75	43.75	450,927
03 Sep 2019	42.86	43.20	42.31	42.59	42.59	345,124
02 Sep 2019	43.25	43.28	42.26	42.99	42.99	293,706
30 Aug 2019	42.63	43.53	42.63	42.96	42.96	321,386
29 Aug 2019	42.11	43.01	42.08	42.90	42.90	285,002
28 Aug 2019	42.97	43.13	41.94	42.32	42.32	274,121
27 Aug 2019	42.25	43.38	41.65	42.81	42.81	440,647
26 Aug 2019	41.01	42.26	40.71	42.04	42.04	303,434
23 Aug 2019	43.12	43.30	41.49	41.49	41.49	610,869
22 Aug 2019	43.43	43.50	42.68	42.68	42.68	299,040
21 Aug 2019	42.78	43.93	42.78	43.67	43.67	410,118
20 Aug 2019	42.31	42.96	42.05	42.61	42.61	385,827
19 Aug 2019	41.00	42.96	40.89	42.65	42.65	619,827
16 Aug 2019	40.70	41.03	40.28	40.53	40.53	932,062
15 Aug 2019	40.20	40.72	38.79	40.10	40.10	559,836
14 Aug 2019	41.50	41.50	40.24	40.42	40.42	338,342
13 Aug 2019	40.40	41.71	39.90	41.50	41.50	448,252
12 Aug 2019	40.19	40.80	39.53	40.64	40.64	294,532
09 Aug 2019	41.31	41.40	39.41	39.89	39.89	364,911
08 Aug 2019	40.60	41.23	40.42	41.23	41.23	367,347
07 Aug 2019	39.83	40.76	39.62	40.19	40.19	475,495
06 Aug 2019	39.21	40.32	39.14	39.85	39.85	398,891
05 Aug 2019	39.20	39.80	38.65	39.28	39.28	403,728
02 Aug 2019	40.66	40.97	39.61	39.93	39.93	712,098
01 Aug 2019	40.85	41.82	39.48	41.82	41.82	646,552
31 Jul 2019	40.50	41.77	40.36	41.23	41.23	600,552
30 Jul 2019	40.70	40.92	39.84	40.22	40.22	394,104
29 Jul 2019	40.45	40.59	39.98	40.05	40.05	272,583
26 Jul 2019	40.00	40.66	39.41	40.52	40.52	419,109
25 Jul 2019	39.80	40.30	39.50	39.70	39.70	391,969
24 Jul 2019	39.15	39.48	38.88	39.48	39.48	292,946
23 Jul 2019	39.25	39.67	38.55	38.86	38.86	499,164
22 Jul 2019	37.65	39.17	37.35	38.91	38.91	414,244
19 Jul 2019	37.20	38.01	36.90	37.33	37.33	387,420
18 Jul 2019	36.39	36.97	36.04	36.60	36.60	316,749
17 Jul 2019	37.70	38.65	36.85	37.08	37.08	581,147
16 Jul 2019	36.60	37.24	36.49	37.12	37.12	270,411
15 Jul 2019	36.10	36.68	36.09	36.59	36.59	215,761
12 Jul 2019	36.04	36.28	35.76	35.90	35.90	224,082
11 Jul 2019	35.95	36.11	35.62	36.01	36.01	239,642
10 Jul 2019	35.50	36.20	35.25	35.74	35.74	347,064
09 Jul 2019	36.54	36.83	34.92	35.48	35.48	451,637
08 Jul 2019	35.82	36.83	35.67	36.76	36.76	314,508
05 Jul 2019	37.40	37.40	36.02	36.25	36.25	238,527
04 Jul 2019	36.66	37.55	36.64	37.35	37.35	253,252
03 Jul 2019	36.74	37.45	36.59	36.83	36.83	373,817
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