DIC Asset AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.470	2.599	0.403	0.403	0.403	4,000
2026-10-22	0.464	2.599	0.426	0.426	0.426	4,000
2026-10-21	0.449	2.599	0.449	0.449	0.449	4,000
2026-10-20	0.447	2.599	0.447	0.447	0.447	4,000
2026-10-19	0.402	2.599	0.375	0.375	0.375	0
2026-10-16	0.406	2.599	0.406	0.406	0.406	0
2026-10-15	0.365	0.540	0.355	0.390	0.390	302,664
2026-10-14	0.222	0.248	0.222	0.223	0.223	2,341
2026-10-13	0.245	0.266	0.200	0.219	0.219	10,604
2026-10-12	0.349	0.349	0.260	0.270	0.270	37,093
2026-10-09	0.417	0.417	0.410	0.410	0.410	99
2026-10-08	0.411	0.440	0.411	0.417	0.417	2,409
2026-10-07	0.420	0.430	0.420	0.420	0.420	1,663
2026-10-06	0.403	0.430	0.403	0.425	0.425	2,006
2026-10-05	0.462	0.474	0.405	0.427	0.427	275
2026-10-02	0.478	0.478	0.456	0.456	0.456	525
2026-10-01	0.500	0.500	0.475	0.492	0.492	161
2026-09-30	0.541	0.548	0.535	0.535	0.535	37
2026-09-29	0.584	0.584	0.538	0.574	0.574	100
2026-09-28	0.560	0.560	0.552	0.552	0.552	2,534
2026-09-25	0.570	0.570	0.542	0.565	0.565	3,728
2026-09-24	0.550	0.668	0.550	0.581	0.581	3,647
2026-09-23	0.544	0.608	0.544	0.545	0.545	632
2026-09-22	0.499	0.502	0.457	0.502	0.502	355
2026-09-21	0.479	0.490	0.479	0.490	0.490	2,753
2026-09-18	0.508	0.508	0.495	0.495	0.495	45
2026-09-17	0.520	0.520	0.477	0.513	0.513	2,011
2026-09-16	0.559	0.620	0.533	0.533	0.533	23
2026-09-15	0.588	0.588	0.568	0.570	0.570	15,362
2026-09-14	0.578	0.578	0.578	0.578	0.578	21
2026-09-11	0.581	0.581	0.581	0.581	0.581	0
2026-09-10	0.591	0.600	0.591	0.591	0.591	23
2026-09-09	0.595	0.620	0.572	0.591	0.591	564
2026-09-08	0.612	0.612	0.601	0.601	0.601	1
2026-09-07	0.601	0.625	0.600	0.625	0.625	3,658
2026-09-04	0.636	0.636	0.604	0.619	0.619	6,742
2026-09-03	0.640	0.656	0.634	0.640	0.640	3,521
2026-09-02	0.640	0.660	0.612	0.633	0.633	1,884
2026-09-01	0.678	0.678	0.600	0.656	0.656	4,405
2026-08-28	0.779	0.828	0.748	0.748	0.748	5,791
2026-08-27	0.769	0.790	0.752	0.769	0.769	2,297
2026-08-26	0.787	0.796	0.720	0.750	0.750	7,873
2026-08-25	0.820	0.834	0.784	0.784	0.784	2,290
2026-08-24	0.812	0.812	0.784	0.812	0.812	7,400
2026-08-21	0.812	0.824	0.756	0.804	0.804	212
2026-08-20	0.787	0.848	0.762	0.781	0.781	12,168
2026-08-19	0.800	0.844	0.781	0.781	0.781	7,462
2026-08-18	0.794	0.888	0.794	0.798	0.798	5,177
2026-08-17	0.826	0.826	0.810	0.810	0.810	3,455
2026-08-14	0.824	0.845	0.820	0.845	0.845	9
2026-08-13	0.852	0.852	0.770	0.826	0.826	6,807
2026-08-12	0.862	0.871	0.862	0.871	0.871	500
2026-08-11	0.820	0.854	0.808	0.812	0.812	2,623
2026-08-10	0.789	0.880	0.746	0.880	0.880	69
2026-08-07	0.804	0.846	0.782	0.787	0.787	985
2026-08-06	0.843	0.890	0.843	0.843	0.843	38
2026-08-05	0.869	0.890	0.850	0.861	0.861	19,833
2026-08-04	0.898	0.898	0.878	0.878	0.878	405
2026-08-03	0.941	0.946	0.922	0.946	0.946	6,018
2026-07-31	0.954	0.954	0.898	0.921	0.921	2,726

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-31	0.2100 EUR
2022-03-25	0.2100 EUR
2021-03-25	0.5000 EUR
2020-07-09	0.1500 EUR
2019-03-25	0.0272 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.