Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

Dialog Semiconductor (DLGS)

Real-time capital.com

Add to/Remove from Watchlist Add to Watchlist

Dialog historical data, for real-time data please try another search

79.480 +0.000 +0.00%

30/08 - Closed. Currency in EUR ( Disclaimer )

Type: Equity

Market: Germany

ISIN: GB0059822006

WKN: 927200

Prev. Close: 79.480
Open: 79.480
Day's Range: 79.480 - 79.480

Overview
Profile
Historical Data

DLGS Historical Data

Get free historical data for DLGS. You'll find the closing price, open, high, low, change and %change of the Dialog Semiconductor Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
Aug 30, 2021	67.420	67.420	67.480	67.420	925.64K	0.00%
Aug 27, 2021	67.420	67.380	67.480	67.380	335.11K	0.03%
Aug 26, 2021	67.400	67.360	67.400	67.360	155.69K	0.06%
Aug 25, 2021	67.360	67.360	67.400	67.360	80.83K	0.00%
Aug 24, 2021	67.360	67.340	67.400	67.340	90.69K	0.00%
Aug 23, 2021	67.360	67.340	67.380	67.320	61.07K	0.03%
Aug 20, 2021	67.340	67.360	67.400	67.320	154.23K	0.00%
Aug 19, 2021	67.340	67.320	68.340	67.320	317.56K	0.03%
Aug 18, 2021	67.320	67.340	67.380	67.300	248.63K	-0.03%
Aug 17, 2021	67.340	67.280	67.340	67.280	330.44K	0.12%
Aug 16, 2021	67.260	64.620	67.520	64.300	653.45K	3.89%
Aug 13, 2021	64.740	64.780	64.820	64.600	58.70K	-0.12%
Aug 12, 2021	64.820	64.660	64.900	64.620	55.96K	0.15%
Aug 11, 2021	64.720	64.620	65.000	64.620	48.14K	0.19%
Aug 10, 2021	64.600	64.900	65.080	64.600	73.65K	-0.46%
Aug 09, 2021	64.900	64.540	64.960	64.540	49.11K	0.34%
Aug 06, 2021	64.680	64.300	64.760	64.200	65.30K	0.37%
Aug 05, 2021	64.440	64.100	64.940	63.960	79.12K	0.41%
Aug 04, 2021	64.180	65.000	65.500	64.180	128.15K	-1.41%
Aug 03, 2021	65.100	64.560	65.240	64.560	53.64K	0.18%
Aug 02, 2021	64.980	64.760	65.000	64.380	112.41K	0.22%
Jul 30, 2021	64.840	64.660	65.040	64.580	94.09K	-0.25%
Jul 29, 2021	65.000	64.800	65.300	64.780	40.28K	0.03%
Jul 28, 2021	64.980	65.000	65.060	64.760	57.93K	0.06%
Jul 27, 2021	64.940	65.020	65.280	64.840	38.88K	-0.25%
Jul 26, 2021	65.100	65.140	65.540	64.940	28.57K	-0.28%
Jul 23, 2021	65.280	64.980	65.520	64.980	56.52K	0.34%
Jul 22, 2021	65.060	64.620	65.180	64.580	79.87K	0.68%
Jul 21, 2021	64.620	64.640	64.860	64.580	63.95K	-0.03%
Jul 20, 2021	64.640	64.600	64.780	64.500	83.16K	-4.12%

Highest: 68.340

Lowest: 63.960

Difference: 4.380

Average: 65.751

Change %: 0.000

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

DLGS Comments

Write your thoughts about Dialog Semiconductor

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Insight Mar 17, 2021 7:20AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

I sold my shares 2wks ago and reinvested it somewhere else. It's not that I think the deal will not pass, but the last few % are not worth the wait. It blocked money, since the road up is pretty much locked. Meanwhile I already made 13 % with my reinvestment. Plus overall there is still always the slight risk of the deal not going through and the price plumming further. Godspeed guys.

0 1

Gerald Broflowski Feb 07, 2021 12:17PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Dialog got an offer from Renesas! https://www.cash.ch/news/top-news/technologiesektor-apple-zulieferer-dialog-bekommt-milliardenschweres-kaufangebot-1709406

1 0

Insight Feb 07, 2021 12:17PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

thanks i was just wondering.

2 0

Insight Feb 07, 2021 12:17PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

i dont think this will be the last m&a action we have seen in the semiconductor market this year!! supply shortages will force consolidations

0 0

Albert Friedberg Sep 22, 2018 1:02PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

I`m measuring about this stock too. And I think it has (predominant) pretty good ratios and a clean balance sheet to show. Otherwise I think there is a really competent technology behind it.

1 0

Han Solo Sep 22, 2018 1:02PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

The only problem of this company is the low growth prospects in the future, and the dependence on Apple demand, other that, everything is OK!

0 0

Han Solo Aug 30, 2018 7:42PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

It´s time to buy DLGS?

0 0

Green FxOdyssey Jan 12, 2018 11:18AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

DLGS derives half it's earnings from Apple. With new of Apple cutting them off, DLGS has dropped from 48 to 25 Euros as of today. So, Should I buy it from here?

0 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="101013030">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="101013030" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="101013030">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="101013030">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="202164231">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="202164231" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="202164231">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="202164231">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	US 30	32,621.0	-16.2	-0.05%
	US 500	4,057.8	-0.0	0.00%
	Dow Jones	32,637.19	+516.91	+1.61%
	S&P 500	4,057.84	+79.11	+1.99%
	Nasdaq	11,740.65	+305.91	+2.68%
	S&P 500 VIX	27.50	-0.87	-3.07%
	Dollar Index	101.718	-0.052	-0.05%

	Crude Oil WTI	113.97	-0.12	-0.11%
	Brent Oil	114.16	-0.25	-0.22%
	Natural Gas	8.827	+0.018	+0.20%
	Gold	1,850.14	+2.54	+0.14%
	Silver	21.993	+0.028	+0.13%
	Copper	4.2720	-0.0012	-0.03%
	US Soybeans	1,730.12	+4.37	+0.25%

	SPDR S&P 500	405.31	+7.94	+2.00%
	iShares Russell 2000	182.72	+3.99	+2.23%
	Invesco QQQ Trust	299.33	+8.07	+2.77%
	Direxion Daily Junior Gold Miners Bull 2X Shares	52.95	-0.39	-0.73%
	iShares Silver	20.31	-0.03	-0.15%
	ProShares Ultra VIX Short-Term Futures	15.09	-0.19	-1.24%
	ProShares UltraPro QQQ	30.32	+2.34	+8.36%

	Apple	143.78	+3.26	+2.32%
	Alphabet A	2,155.85	+39.75	+1.88%
	Tesla	707.73	+48.93	+7.43%
	Amazon.com	2,221.55	+86.05	+4.03%
	Netflix	191.40	+3.57	+1.90%
	Meta Platforms	191.63	+7.80	+4.24%
	Bank of America	36.67	+0.83	+2.32%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DLGS	79.480	+0.000	+0.00%

	Name	Last	Chg. %	Vol.
	AMD	98.75	+6.58%	128.33M
	NVDA	178.51	+5.16%	98.75M
	AAPL	143.78	+2.32%	90.01M
	SNOW	126.80	-4.50%	34.92M
	TSLA	707.73	+7.43%	34.54M
	MSFT	265.90	+1.29%	24.81M
	AMZN	2,221.55	+4.03%	4.62M

	Name	Last	Chg. %	Vol.
	DLTR	162.80	+21.87%	8.85M
	DXC	34.16	+15.99%	5.63M
	BIDU	136.19	+14.14%	5.79M
	DG	222.13	+13.71%	6.16M
	NCLH	15.39	+12.09%	30.49M
	LULU	287.48	+10.29%	2.32M
	CZR	51.02	+9.96%	5.96M

	Name	Last	Chg. %	Vol.
	KHC	37.07	-6.10%	24.72M
	MDT	99.44	-5.78%	12.63M
	CNC	81.89	-4.01%	4.88M
	CF	96.71	-3.84%	3.55M
	EQIX	670.00	-2.41%	566.67K
	SBAC	338.45	-2.28%	641.36K
	AMT	254.69	-2.15%	1.49M