DLG.DE - Dialog Semiconductor Plc

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 202043,0343,7143,0343,1143,11298.390
23 ene. 202042,6643,6542,4242,8842,88256.239
22 ene. 202043,5343,5342,6443,0043,00372.139
21 ene. 202043,0543,6242,7743,4043,40300.742
20 ene. 202044,5045,0243,7243,7443,74301.526
17 ene. 202044,9645,1444,3744,7044,70246.109
16 ene. 202046,2246,3144,6344,8744,87334.836
15 ene. 202046,8947,3245,9045,9045,90407.886
14 ene. 202048,0048,2046,8246,9346,93378.604
13 ene. 202047,4548,3347,3548,1048,10193.774
10 ene. 202048,0948,3847,1947,4047,40331.206
09 ene. 202046,9548,3546,8347,9747,97316.860
08 ene. 202045,8046,5245,6046,5046,50260.321
07 ene. 202045,3846,3945,3446,2846,28321.390
06 ene. 202045,1345,2444,0545,0045,00187.534
03 ene. 202046,3646,7045,2345,8445,84258.769
02 ene. 202045,1147,0644,8446,9446,94456.405
30 dic. 201946,1146,1645,1145,1145,11140.047
27 dic. 201945,5046,5445,3846,2346,23191.830
23 dic. 201945,9546,3245,0145,6145,61296.098
20 dic. 201946,4946,9045,9746,1846,18542.278
19 dic. 201946,0746,5145,6946,3146,31295.889
18 dic. 201945,3046,2245,3046,0446,04274.931
17 dic. 201945,4945,7644,8345,4545,45290.139
16 dic. 201945,1445,9844,7545,7245,72300.115
13 dic. 201945,3745,4344,5645,0445,04336.918
12 dic. 201945,1945,7444,5344,6844,68350.748
11 dic. 201944,9945,3944,3545,0245,02351.917
10 dic. 201944,2045,0043,6445,0045,00423.201
09 dic. 201944,9745,0743,8944,2944,29338.438
06 dic. 201944,3145,3743,9045,0345,03214.520
05 dic. 201944,5244,7443,4444,2744,27305.835
04 dic. 201944,0044,7643,9244,2144,21239.815
03 dic. 201944,7345,7643,5344,1444,14386.777
02 dic. 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 sept. 201942,8243,4842,2643,4343,43218.660
27 sept. 201942,5443,1141,9942,7042,70221.974
26 sept. 201942,5843,5542,4342,7042,70294.200
25 sept. 201942,5642,8441,7242,4842,48389.591
24 sept. 201943,5243,8242,9943,2043,20344.838
23 sept. 201942,7543,5842,3243,4643,46266.085
20 sept. 201943,6643,9442,9843,0543,05710.234
19 sept. 201943,9444,3543,1543,8843,88363.778
18 sept. 201942,9744,0142,9343,7743,77473.480
17 sept. 201942,2042,9842,0942,9842,98333.178
16 sept. 201941,4142,4241,0342,3142,31360.042
13 sept. 201941,9042,6441,6842,1242,12327.319
12 sept. 201942,8542,8541,6642,1042,10525.278
11 sept. 201942,1342,8341,7742,7542,75437.541
10 sept. 201942,8643,1241,8242,0042,00412.238
09 sept. 201943,3043,3742,1443,0443,04550.509
06 sept. 201944,2344,2842,9843,5243,52349.799
05 sept. 201944,1944,9844,0044,2344,23385.222
04 sept. 201943,0543,9642,5843,7543,75450.927
03 sept. 201942,8643,2042,3142,5942,59345.124
02 sept. 201943,2543,2842,2642,9942,99293.706
30 ago. 201942,6343,5342,6342,9642,96321.386
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines