DSLI (ALDLS)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 3.36134453782 | 11.9 | 12.4 | 11.8 | 711 | 12.18533271 | DE |
| 4 | -0.2 | -1.6 | 12.5 | 12.6 | 11.6 | 426 | 12.14387476 | DE |
| 12 | 0.4 | 3.36134453782 | 11.9 | 12.9 | 11.5 | 649 | 12.35532704 | DE |
| 26 | -0.7 | -5.38461538462 | 13 | 14.7 | 11.5 | 639 | 12.93224137 | DE |
| 52 | -0.9 | -6.81818181818 | 13.2 | 15.5 | 11.5 | 904 | 13.60997324 | DE |
| 156 | -0.5 | -3.90625 | 12.8 | 15.5 | 8.12 | 928 | 12.55155649 | DE |
| 260 | -4.8 | -28.0701754386 | 17.1 | 18.8 | 8 | 1094 | 12.87771449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 12.3 | 0 | 0.00 | 12.3 | 12.4 | 12.1 | 850 |
| 1735061400 | 12.3 | 0.1 | 0.82 | 12.2 | 12.3 | 12.2 | 11 |
| 1734975000 | 12.2 | 0.3 | 2.52 | 11.8 | 12.4 | 11.8 | 2015 |
| 1734715800 | 11.9 | -0.1 | -0.83 | 11.9 | 11.9 | 11.9 | 108 |
| 1734629400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 13 |
| 1734543000 | 12 | 0.2 | 1.69 | 11.9 | 12 | 11.9 | 18 |
| 1734456600 | 11.8 | -0.2 | -1.67 | 11.9 | 12 | 11.8 | 29 |
| 1734370200 | 12 | 0 | 0.00 | 12 | 12 | 11.8 | 661 |
| 1734111000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 101 |
| 1734024600 | 12 | -0.1 | -0.83 | 12.2 | 12.3 | 11.6 | 1573 |
| 1733938200 | 12.1 | -0.1 | -0.82 | 12.2 | 12.2 | 12.1 | 12 |
| 1733851800 | 12.2 | -0.1 | -0.81 | 12.2 | 12.2 | 12.2 | 1 |
| 1733765400 | 12.3 | 0.1 | 0.82 | 12 | 12.3 | 11.9 | 663 |
| 1733506200 | 12.2 | 0 | 0.00 | 12.1 | 12.2 | 12.1 | 11 |
| 1733419800 | 12.2 | 0.2 | 1.67 | 12 | 12.2 | 12 | 11 |
| 1733333400 | 12 | -0.4 | -3.23 | 12.1 | 12.2 | 12 | 1329 |
| 1733247000 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.1 | 667 |
| 1733160600 | 12.5 | -0.1 | -0.79 | 12.4 | 12.5 | 12.4 | 236 |
| 1732901400 | 12.6 | 0 | 0.00 | 12.5 | 12.6 | 12.4 | 206 |
| 1732815000 | 12.6 | 0.2 | 1.61 | 12.5 | 12.6 | 12.5 | 310 |
| 1732728600 | 12.4 | -0.5 | -3.88 | 12.6 | 12.9 | 12.4 | 1128 |
| 1732642200 | 12.9 | 0.2 | 1.57 | 12.7 | 12.9 | 12.5 | 676 |
| 1732555800 | 12.7 | -0.1 | -0.78 | 12.6 | 12.7 | 12.6 | 110 |
| 1732296600 | 12.8 | 0 | 0.00 | 12.7 | 12.8 | 12.6 | 526 |
| 1732210200 | 12.8 | 0 | 0.00 | 12.7 | 12.8 | 12.7 | 17 |
| 1732123800 | 12.8 | 0 | 0.00 | 12.8 | 12.9 | 12.6 | 1621 |
| 1732037400 | 12.8 | 0 | 0.00 | 12.7 | 12.8 | 12.7 | 7968 |
| 1731951000 | 12.8 | 0 | 0.00 | 12.7 | 12.8 | 12.6 | 85 |
| 1731691800 | 12.8 | 0 | 0.00 | 12.7 | 12.8 | 12.6 | 111 |
| 1731605400 | 12.8 | 0.2 | 1.59 | 12.7 | 12.8 | 12.5 | 160 |
| 1731519000 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1731432600 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1731346200 | 12.6 | 0.2 | 1.61 | 12.2 | 12.6 | 12.2 | 1576 |
| 1731087000 | 12.4 | 0.1 | 0.81 | 12.3 | 12.4 | 12 | 616 |
| 1731000600 | 12.3 | -0.2 | -1.60 | 12.5 | 12.5 | 12.3 | 201 |
| 1730914200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 11 |
| 1730827800 | 12.5 | 0.1 | 0.81 | 12.3 | 12.5 | 12.3 | 157 |
| 1730741400 | 12.4 | 0.2 | 1.64 | 12.1 | 12.4 | 12.1 | 550 |
| 1730482200 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 1 |
| 1730395800 | 12.2 | -0.1 | -0.81 | 12.1 | 12.3 | 11.9 | 1143 |
| 1730309400 | 12.3 | 0.1 | 0.82 | 12.1 | 12.3 | 12 | 149 |
| 1730223000 | 12.2 | 0.1 | 0.83 | 12 | 12.2 | 12 | 615 |
| 1730136600 | 12.1 | 0.3 | 2.54 | 11.7 | 12.1 | 11.7 | 964 |
| 1729873800 | 11.8 | 0.1 | 0.85 | 11.8 | 11.8 | 11.7 | 113 |
| 1729787400 | 11.7 | 0 | 0.00 | 11.7 | 11.8 | 11.5 | 705 |
| 1729701000 | 11.7 | -0.1 | -0.85 | 11.7 | 11.7 | 11.7 | 61 |
| 1729614600 | 11.8 | -0.1 | -0.84 | 11.9 | 11.9 | 11.8 | 101 |
| 1729528200 | 11.9 | 0.2 | 1.71 | 11.5 | 12.1 | 11.5 | 1762 |
| 1729269000 | 11.7 | 0.1 | 0.86 | 11.6 | 11.7 | 11.6 | 89 |
| 1729182600 | 11.6 | -0.2 | -1.69 | 11.7 | 11.7 | 11.6 | 144 |
| 1729096200 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1729009800 | 11.8 | 0.1 | 0.85 | 11.7 | 11.8 | 11.7 | 120 |
| 1728923400 | 11.7 | -0.1 | -0.85 | 11.6 | 12 | 11.6 | 491 |
| 1728664200 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 62 |
| 1728577800 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1728491400 | 11.8 | -0.1 | -0.84 | 11.9 | 11.9 | 11.7 | 410 |
| 1728405000 | 11.9 | -0.3 | -2.46 | 12.1 | 12.2 | 11.8 | 1381 |
| 1728318600 | 12.2 | 0.6 | 5.17 | 11.6 | 12.2 | 11.5 | 3053 |
| 1728059400 | 11.6 | -0.4 | -3.33 | 11.9 | 12 | 11.6 | 205 |
| 1727973000 | 12 | 0 | 0.00 | 11.9 | 12 | 11.9 | 181 |
| 1727886600 | 12 | 0.2 | 1.69 | 11.8 | 12 | 11.7 | 291 |
| 1727800200 | 11.8 | -0.4 | -3.28 | 12.5 | 12.5 | 11.8 | 1479 |
| 1727713800 | 12.2 | -1.8 | -12.86 | 13 | 13 | 12.2 | 6140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
