DLG.DE - Dialog Semiconductor Plc

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Feb 202039.9040.1838.3738.8338.83332,549
13 Feb 202039.8040.2839.6340.0740.07354,463
12 Feb 202039.0240.2639.0240.0040.00370,645
11 Feb 202038.5639.2538.4739.1539.15290,481
10 Feb 202037.5938.2237.3738.1338.13251,050
07 Feb 202038.5138.7937.5737.7437.74266,262
06 Feb 202039.3939.8838.4738.6538.65252,858
05 Feb 202038.6839.8238.4938.9138.91412,876
04 Feb 202038.0038.6537.6838.4338.43366,241
03 Feb 202039.6040.2637.5637.7337.73794,947
31 Jan 202040.6241.1739.7439.8739.87388,791
30 Jan 202040.7741.5040.3240.5840.58304,191
29 Jan 202043.0343.2541.0741.3041.30343,983
28 Jan 202041.2641.8240.7341.6441.64304,327
27 Jan 202042.2242.4540.8641.4441.44364,745
24 Jan 202043.0343.7143.0343.1143.11298,390
23 Jan 202042.6643.6542.4242.8842.88256,239
22 Jan 202043.5343.5342.6443.0043.00372,139
21 Jan 202043.0543.6242.7743.4043.40300,742
20 Jan 202044.5045.0243.7243.7443.74301,526
17 Jan 202044.9645.1444.3744.7044.70246,109
16 Jan 202046.2246.3144.6344.8744.87334,836
15 Jan 202046.8947.3245.9045.9045.90407,886
14 Jan 202048.0048.2046.8246.9346.93378,604
13 Jan 202047.4548.3347.3548.1048.10193,774
10 Jan 202048.0948.3847.1947.4047.40331,206
09 Jan 202046.9548.3546.8347.9747.97316,860
08 Jan 202045.8046.5245.6046.5046.50260,321
07 Jan 202045.3846.3945.3446.2846.28321,390
06 Jan 202045.1345.2444.0545.0045.00187,534
03 Jan 202046.3646.7045.2345.8445.84258,769
02 Jan 202045.1147.0644.8446.9446.94456,405
30 Dec 201946.1146.1645.1145.1145.11140,047
27 Dec 201945.5046.5445.3846.2346.23191,830
23 Dec 201945.9546.3245.0145.6145.61296,098
20 Dec 201946.4946.9045.9746.1846.18542,278
19 Dec 201946.0746.5145.6946.3146.31295,889
18 Dec 201945.3046.2245.3046.0446.04274,931
17 Dec 201945.4945.7644.8345.4545.45290,139
16 Dec 201945.1445.9844.7545.7245.72300,115
13 Dec 201945.3745.4344.5645.0445.04336,918
12 Dec 201945.1945.7444.5344.6844.68350,748
11 Dec 201944.9945.3944.3545.0245.02351,917
10 Dec 201944.2045.0043.6445.0045.00423,201
09 Dec 201944.9745.0743.8944.2944.29338,438
06 Dec 201944.3145.3743.9045.0345.03214,520
05 Dec 201944.5244.7443.4444.2744.27305,835
04 Dec 201944.0044.7643.9244.2144.21239,815
03 Dec 201944.7345.7643.5344.1444.14386,777
02 Dec 201946.3246.3244.3444.5644.56429,068
29 Nov 201946.5047.0946.1846.1846.18278,146
28 Nov 201946.5546.8145.9646.6346.63128,942
27 Nov 201947.0247.0746.4046.7146.71204,818
26 Nov 201947.1047.3846.4546.8846.88290,210
25 Nov 201946.5047.1945.9646.8346.83243,493
22 Nov 201945.7146.5445.5146.1646.16289,676
21 Nov 201945.3045.7644.5945.5545.55333,567
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
*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