DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.065	2.090	2.065	2.065	2.065	1,765
2024-08-22	1.992	2.085	1.992	2.000	2.000	2,939
2024-08-21	1.862	1.862	1.862	1.862	1.862	335
2024-08-20	1.881	1.918	1.846	1.848	1.848	7,516
2024-08-19	1.897	1.904	1.862	1.888	1.888	2,772
2024-08-16	1.872	1.922	1.872	1.872	1.872	2,501
2024-08-15	1.760	1.792	1.742	1.764	1.764	8,620
2024-08-14	1.809	1.824	1.780	1.792	1.792	132
2024-08-13	1.936	1.938	1.846	1.846	1.846	7,009
2024-08-09	1.977	2.015	1.902	1.962	1.962	7,078
2024-08-08	2.011	2.025	1.942	1.960	1.960	19,427
2024-08-07	1.992	1.992	1.992	1.992	1.992	7
2024-08-05	1.996	2.030	1.960	1.972	1.972	28
2024-08-02	2.138	2.160	1.902	2.030	2.030	13,016
2024-08-01	2.135	2.180	2.135	2.170	2.170	135
2024-07-31	2.125	2.125	2.115	2.120	2.120	2,276
2024-07-30	2.173	2.195	2.100	2.155	2.155	1,322
2024-07-29	2.200	2.240	2.180	2.240	2.240	125
2024-07-26	2.140	2.220	2.140	2.180	2.180	2,676
2024-07-25	2.158	2.240	2.050	2.165	2.165	602
2024-07-24	2.138	2.250	2.080	2.080	2.080	5,009
2024-07-23	2.200	2.200	2.145	2.175	2.175	5,509
2024-07-22	2.123	2.210	2.100	2.205	2.205	7,628
2024-07-19	2.240	2.330	2.200	2.200	2.200	971
2024-07-18	2.303	2.330	2.240	2.330	2.330	1,364
2024-07-17	2.270	2.335	2.225	2.300	2.300	1,909
2024-07-16	2.235	2.240	2.210	2.240	2.240	203
2024-07-15	2.360	2.360	2.230	2.230	2.230	2,108
2024-07-12	2.383	2.400	2.370	2.380	2.380	985
2024-07-11	2.375	2.375	2.260	2.375	2.375	5,110
2024-07-10	2.360	2.360	2.345	2.355	2.355	5,149
2024-07-09	2.353	2.405	2.295	2.295	2.295	3,588
2024-07-08	2.430	2.460	2.350	2.355	2.355	2,960
2024-07-05	2.405	2.420	2.310	2.335	2.335	8,492
2024-07-04	2.338	2.430	2.250	2.430	2.430	4,310
2024-07-03	2.108	2.310	2.090	2.230	2.230	8,611
2024-07-02	2.123	2.135	2.080	2.135	2.135	131
2024-07-01	2.115	2.115	2.100	2.100	2.100	9
2024-06-28	2.100	2.100	2.050	2.050	2.050	1,052
2024-06-27	1.992	2.020	1.992	2.020	2.020	5
2024-06-26	1.974	1.974	1.930	1.930	1.930	9,327
2024-06-25	1.967	2.015	1.950	2.005	2.005	3,876
2024-06-24	2.055	2.055	1.990	2.045	2.045	9
2024-06-21	2.090	2.105	1.970	1.970	1.970	54,008
2024-06-20	2.108	2.140	2.095	2.095	2.095	2,278
2024-06-19	2.130	2.130	2.045	2.045	2.045	613
2024-06-18	2.150	2.150	2.150	2.150	2.150	168
2024-06-17	2.295	2.310	2.105	2.130	2.130	1,312
2024-06-14	2.320	2.320	2.215	2.280	2.280	10,277
2024-06-13	2.383	2.385	2.255	2.255	2.255	10,543
2024-06-12	2.430	2.585	2.385	2.395	2.395	2,033
2024-06-11	2.513	2.575	2.355	2.355	2.355	10,313
2024-06-10	2.640	2.640	2.560	2.560	2.560	18,381
2024-06-07	2.685	2.770	2.660	2.705	2.705	6,732
2024-06-06	2.533	2.740	2.515	2.680	2.680	1,318
2024-06-05	2.763	2.805	2.580	2.580	2.580	6,500
2024-06-04	2.588	2.795	2.560	2.790	2.790	6,222
2024-06-03	2.518	2.565	2.485	2.485	2.485	29
2024-05-31	2.475	2.475	2.410	2.475	2.475	4,657
2024-05-30	2.300	2.620	2.300	2.525	2.525	7,196

← NewerPage 10 of 21 · 1,247 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.