DSLI Historical Data - ALDLS | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
DSLI (ALDLS)
DSLI (ALDLS) Historical

DSLI (ALDLS)

15.20

0.10

( 0.66% )

Updated: 09:47:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	15.2	15.3	14.8	1135	15.0577296	DE
4	1.1	7.80141843972	14.1	15.3	13.5	2783	14.52052705	DE
12	2.05	15.5893536122	13.15	15.3	13	1645	14.0079282	DE
26	2.75	22.0883534137	12.45	15.3	11	1288	13.35337685	DE
52	2	15.1515151515	13.2	15.3	11	1040	13.24975641	DE
156	0.45	3.05084745763	14.75	15.4	8.12	1057	12.84398926	DE
260	-2.7	-15.0837988827	17.9	19.4	8	1092	13.35672503	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	15.1	0	0.00	15.1	15.3	14.9	2443
1713544200	15.1	0.3	2.03	14.9	15.1	14.9	896
1713457800	14.8	0	0.00	14.9	14.9	14.8	101
1713371400	14.8	-0.4	-2.63	15.2	15.2	14.8	1082
1713285000	15.2	0.1	0.66	15.2	15.2	14.8	1151
1713198600	15.1	0.1	0.67	15	15.1	15	1017
1712939400	15	0.4	2.74	14.7	15	14.7	1718
1712853000	14.6	-0.1	-0.68	14.5	14.6	14.5	1100
1712766600	14.7	0.2	1.38	14.5	14.7	14.3	4048
1712680200	14.5	0	0.00	14.5	14.6	14.5	1638
1712593800	14.5	-0.2	-1.36	14.6	14.6	14.5	568
1712334600	14.7	0.2	1.38	14.6	14.7	14.5	624
1712248200	14.5	0	0.00	14.6	14.6	14.2	10401
1712161800	14.5	0.4	2.84	14.5	14.6	14.2	4030
1712075400	14.1	-0.5	-3.42	14.1	14.2	13.5	10884
1711647000	14.6	0.1	0.69	14.5	14.6	14.5	382
1711560600	14.5	0.05	0.35	14.4	14.5	14.25	1327
1711474200	14.45	0.55	3.96	14.1	14.45	13.95	6680
1711387800	13.9	0	0.00	13.9	14	13.85	1003
1711128600	13.9	0.1	0.72	13.85	14	13.85	601
1711042200	13.8	-0.3	-2.13	14.05	14.1	13.8	226
1710955800	14.1	0.4	2.92	13.7	14.1	13.7	2338
1710869400	13.7	0.2	1.48	13.5	13.7	13.5	2244
1710783000	13.5	-0.15	-1.10	13.4	13.6	13.4	1528
1710523800	13.65	0.25	1.87	13.45	13.65	13.4	453
1710437400	13.4	-0.1	-0.74	13.45	13.5	13.4	282
1710351000	13.5	0	0.00	13.45	13.5	13.45	2241
1710264600	13.5	0.2	1.50	13.35	13.5	13.3	471
1710178200	13.3	-0.1	-0.75	13.4	13.5	13.3	114
1709919000	13.4	-0.25	-1.83	13.65	13.65	13.4	200
1709832600	13.65	0.15	1.11	13.5	13.65	13.5	171
1709746200	13.5	-0.2	-1.46	13.65	13.65	13.5	22
1709659800	13.7	0.3	2.24	13.4	13.7	13.35	1873
1709573400	13.4	-0.1	-0.74	13.4	13.4	13.4	37
1709314200	13.5	-0.1	-0.74	13.5	13.5	13.3	41
1709227800	13.6	0.05	0.37	13.5	13.6	13.4	1069
1709141400	13.55	-0.05	-0.37	13.6	13.6	13.35	1505
1709055000	13.6	0.05	0.37	13.55	13.6	13.35	503
1708968600	13.55	-0.05	-0.37	13.3	13.55	13.3	1004
1708709400	13.6	0.3	2.26	13.3	13.7	13.3	2193
1708623000	13.3	0.15	1.14	13.15	13.3	13.1	1527
1708536600	13.15	-0.1	-0.75	13.25	13.25	13	1011
1708450200	13.25	-0.05	-0.38	13.3	13.3	13	7577
1708363800	13.3	0	0.00	13.3	13.3	13.3	0
1708104600	13.3	0.05	0.38	13.25	13.3	13.05	1100
1708018200	13.25	0.05	0.38	13.2	13.25	13.2	1501
1707931800	13.2	-0.05	-0.38	13.2	13.2	13.2	1
1707845400	13.25	0.25	1.92	13.05	13.25	13.05	1235
1707759000	13	-0.05	-0.38	13	13.05	13	83
1707499800	13.05	-0.15	-1.14	13.2	13.2	13.05	338
1707413400	13.2	0.2	1.54	13.05	13.2	13	418
1707327000	13	-0.3	-2.26	13.3	13.4	13	2757
1707240600	13.3	0	0.00	13.25	13.3	13.25	5151
1707154200	13.3	0.05	0.38	13.3	13.3	13.3	270
1706895000	13.25	0.1	0.76	13.15	13.25	13.05	530
1706808600	13.15	0.1	0.77	13.15	13.15	13.15	1
1706722200	13.05	-0.1	-0.76	13.25	13.4	13.05	421
1706635800	13.15	-0.25	-1.87	13.15	13.15	13.15	610
1706549400	13.4	0.1	0.75	13.1	13.4	13.1	815
1706290200	13.3	0	0.00	13.3	13.3	13.3	1
1706203800	13.3	0.1	0.76	13.15	13.3	13.15	757
1706117400	13.2	-0.05	-0.38	13.2	13.2	13.2	301
1706031000	13.25	0.3	2.32	12.95	13.25	12.9	836

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions