DLSI SA ALDLS
EURONEXT · Fransa · Ticari Hizmetler
€10,30+0,10 (+%0,98)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €10,20 | -%1,92 | €10,40 | €10,40 | €10,20 | 42 |
| 2026-09-29 | €10,40 | +%1,96 | €10,20 | €10,40 | €10,10 | 159 |
| 2026-09-28 | €10,20 | -%0,97 | €10,30 | €10,30 | €10,20 | 41 |
| 2026-09-25 | €10,30 | +%3,00 | €10,00 | €10,30 | €10,00 | 227 |
| 2026-09-24 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 575 |
| 2026-09-23 | €10,00 | %0,00 | €10,00 | €10,00 | €10,00 | 1,02K |
| 2026-09-22 | €10,00 | -%2,91 | €10,30 | €10,30 | €10,00 | 293 |
| 2026-09-21 | €10,30 | -%1,90 | €10,50 | €10,50 | €10,30 | 225 |
| 2026-09-18 | €10,50 | %0,00 | €10,50 | €10,50 | €10,50 | 1 |
| 2026-09-17 | €10,50 | +%1,94 | €10,30 | €10,50 | €10,30 | 3,46K |
| 2026-09-16 | €10,30 | %0,00 | €10,30 | €10,30 | €10,00 | 1,12K |
| 2026-09-15 | €10,30 | %0,00 | €10,30 | €10,30 | €10,30 | 1 |
| 2026-09-14 | €10,30 | %0,00 | €10,30 | €10,30 | €10,30 | 1 |
| 2026-09-11 | €10,30 | -%0,96 | €10,30 | €10,30 | €10,30 | 41 |
| 2026-09-10 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 1 |
| 2026-09-09 | €10,40 | -%1,89 | €10,60 | €10,60 | €10,40 | 198 |
| 2026-09-08 | €10,60 | -%1,85 | €10,80 | €10,80 | €10,60 | 86 |
| 2026-09-07 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 1 |
| 2026-09-04 | €10,80 | %0,00 | €10,80 | €10,80 | €10,70 | 61 |
| 2026-09-03 | €10,80 | -%0,92 | €10,90 | €10,90 | €10,70 | 211 |
| 2026-09-02 | €10,90 | +%0,93 | €10,80 | €10,90 | €10,80 | 209 |
| 2026-09-01 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 10 |
| 2026-08-31 | €10,80 | +%0,93 | €10,70 | €10,80 | €10,60 | 198 |
| 2026-08-28 | €10,70 | %0,00 | €10,70 | €10,70 | €10,70 | 81 |
| 2026-08-27 | €10,70 | -%1,83 | €10,90 | €10,90 | €10,70 | 101 |
| 2026-08-26 | €10,90 | +%0,93 | €10,80 | €10,90 | €10,80 | 178 |
| 2026-08-25 | €10,80 | %0,00 | €10,80 | €10,80 | €10,70 | 74 |
| 2026-08-24 | €10,80 | +%0,93 | €10,70 | €10,80 | €10,60 | 91 |
| 2026-08-21 | €10,70 | -%0,93 | €10,70 | €10,70 | €10,70 | 5 |
| 2026-08-20 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 0 |
| 2026-08-19 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 0 |
| 2026-08-18 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 0 |
| 2026-08-17 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 0 |
| 2026-08-14 | €10,80 | %0,00 | €10,80 | €10,80 | €10,60 | 107 |
| 2026-08-13 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 1 |
| 2026-08-12 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 0 |
| 2026-08-11 | €10,80 | -%0,92 | €10,80 | €10,80 | €10,80 | 2 |
| 2026-08-10 | €10,90 | %0,00 | €10,80 | €10,90 | €10,80 | 78 |
| 2026-08-07 | €10,90 | %0,00 | €10,80 | €10,90 | €10,80 | 65 |
| 2026-08-06 | €10,90 | %0,00 | €10,90 | €10,90 | €10,90 | 0 |
| 2026-08-05 | €10,90 | +%0,93 | €10,90 | €10,90 | €10,90 | 30 |
| 2026-08-04 | €10,80 | %0,00 | €10,90 | €10,90 | €10,50 | 122 |
| 2026-08-03 | €10,80 | +%0,93 | €10,60 | €10,80 | €10,60 | 32 |
| 2026-07-31 | €10,70 | %0,00 | €10,70 | €10,70 | €10,70 | 1 |
| 2026-07-30 | €10,70 | -%1,83 | €10,90 | €10,90 | €10,70 | 60 |
| 2026-07-29 | €10,90 | -%0,91 | €11,00 | €11,00 | €10,90 | 108 |
| 2026-07-28 | €11,00 | %0,00 | €11,00 | €11,00 | €11,00 | 12 |
| 2026-07-27 | €11,00 | %0,00 | €11,00 | €11,00 | €11,00 | 10 |
| 2026-07-24 | €11,00 | +%1,85 | €10,80 | €11,00 | €10,80 | 302 |
| 2026-07-23 | €10,80 | +%0,93 | €10,70 | €10,80 | €10,70 | 376 |
| 2026-07-22 | €10,70 | +%0,94 | €10,50 | €10,70 | €10,50 | 22 |
| 2026-07-21 | €10,60 | +%0,95 | €10,40 | €10,60 | €10,40 | 730 |
| 2026-07-20 | €10,50 | %0,00 | €10,50 | €10,50 | €10,50 | 1 |
| 2026-07-17 | €10,50 | %0,00 | €10,50 | €10,50 | €10,50 | 1 |
| 2026-07-16 | €10,50 | %0,00 | €10,50 | €10,50 | €10,50 | 10 |
| 2026-07-15 | €10,50 | %0,00 | €10,50 | €10,50 | €10,50 | 26 |
| 2026-07-14 | €10,50 | %0,00 | €10,50 | €10,50 | €10,30 | 147 |
| 2026-07-13 | €10,50 | %0,00 | €10,50 | €10,50 | €10,50 | 1 |
| 2026-07-10 | €10,50 | -%0,94 | €10,50 | €10,50 | €10,50 | 87 |
| 2026-07-09 | €10,60 | %0,00 | €10,60 | €10,60 | €10,50 | 121 |
| 2026-07-08 | €10,60 | %0,00 | €10,60 | €10,60 | €10,50 | 114 |
| 2026-07-07 | €10,60 | +%1,92 | €10,40 | €10,60 | €10,40 | 126 |
| 2026-07-06 | €10,40 | %0,00 | €10,40 | €10,40 | €10,40 | 1 |
| 2026-07-03 | €10,40 | -%2,80 | €9,65 | €10,40 | €9,65 | 1,47K |
| 2026-07-02 | €10,70 | -%0,93 | €10,80 | €10,80 | €10,70 | 15 |
| 2026-07-01 | €10,80 | %0,00 | €10,80 | €10,80 | €10,80 | 1 |
| 2026-06-30 | €10,80 | +%0,93 | €10,70 | €10,80 | €10,70 | 7 |
| 2026-06-29 | €10,70 | +%0,94 | €10,60 | €10,70 | €10,60 | 3 |
| 2026-06-26 | €10,60 | +%0,95 | €10,50 | €10,60 | €10,50 | 7 |
| 2026-06-25 | €10,50 | +%0,96 | €10,40 | €10,50 | €10,40 | 259 |
| 2026-06-24 | €10,40 | +%0,97 | €10,30 | €10,40 | €10,30 | 102 |
| 2026-06-23 | €10,30 | +%1,98 | €10,10 | €10,30 | €10,00 | 2,66K |
| 2026-06-22 | €10,10 | -%0,98 | €10,20 | €10,20 | €10,10 | 326 |
| 2026-06-19 | €10,20 | +%5,70 | €9,65 | €10,20 | €9,65 | 644 |
| 2026-06-18 | €9,65 | %0,00 | €9,65 | €9,65 | €9,65 | 1 |
| 2026-06-17 | €9,65 | -%0,52 | €9,70 | €9,70 | €9,40 | 510 |
| 2026-06-16 | €9,70 | %0,00 | €9,70 | €9,70 | €9,70 | 1 |
| 2026-06-15 | €9,70 | -%1,02 | €9,70 | €9,70 | €9,70 | 10 |
| 2026-06-12 | €9,80 | -%2,00 | €10,00 | €10,00 | €9,80 | 101 |
| 2026-06-11 | €10,00 | %0,00 | €10,00 | €10,00 | €9,65 | 1,14K |
| 2026-06-10 | €10,00 | -%0,99 | €10,10 | €10,10 | €10,00 | 31 |
| 2026-06-09 | €10,10 | -%0,98 | €10,20 | €10,20 | €9,90 | 325 |
| 2026-06-08 | €10,20 | +%0,99 | €10,10 | €10,20 | €10,10 | 46 |
| 2026-06-05 | €10,10 | -%0,98 | €10,20 | €10,30 | €10,10 | 293 |
| 2026-06-04 | €10,20 | -%0,97 | €10,30 | €10,30 | €10,20 | 81 |
| 2026-06-03 | €10,30 | -%2,83 | €10,60 | €10,60 | €9,75 | 1,48K |
| 2026-06-02 | €10,60 | +%1,92 | €10,60 | €10,60 | €10,10 | 739 |
| 2026-06-01 | €10,40 | -%3,70 | €10,80 | €10,80 | €10,40 | 322 |
| 2026-05-29 | €10,80 | +%0,93 | €10,70 | €10,80 | €10,70 | 55 |
| 2026-05-28 | €10,70 | +%1,90 | €10,50 | €10,70 | €10,50 | 155 |