DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.625	2.645	2.255	2.255	2.255	13,454
2024-05-28	2.373	2.545	2.325	2.515	2.515	11,603
2024-05-24	2.108	2.285	2.100	2.285	2.285	3,689
2024-05-23	2.135	2.180	2.135	2.155	2.155	563
2024-05-22	1.885	1.980	1.882	1.980	1.980	100,784
2024-05-21	2.026	2.040	1.924	1.966	1.966	1,712
2024-05-20	2.050	2.070	1.978	1.996	1.996	1,206
2024-05-17	2.085	2.120	2.035	2.080	2.080	878
2024-05-16	2.255	2.255	2.000	2.020	2.020	9,545
2024-05-15	1.754	1.996	1.754	1.938	1.938	8,686
2024-05-14	1.680	1.770	1.666	1.728	1.728	4,992
2024-05-13	1.654	1.690	1.654	1.690	1.690	1,688
2024-05-10	1.630	1.690	1.622	1.650	1.650	357
2024-05-09	1.642	1.734	1.642	1.650	1.650	695
2024-05-08	1.700	1.700	1.620	1.620	1.620	899
2024-05-07	1.678	1.678	1.654	1.670	1.670	2,320
2024-05-03	1.725	1.776	1.674	1.726	1.726	3,360
2024-05-02	1.712	1.766	1.640	1.766	1.766	4,991
2024-04-30	1.657	1.854	1.582	1.632	1.632	13,822
2024-04-29	1.296	1.430	1.294	1.430	1.430	5,230
2024-04-26	1.376	1.376	1.292	1.300	1.300	5,190
2024-04-25	1.376	1.376	1.344	1.360	1.360	2,745
2024-04-24	1.491	1.502	1.368	1.374	1.374	11,505
2024-04-23	1.446	1.520	1.430	1.498	1.498	16,480
2024-04-22	1.513	1.528	1.480	1.492	1.492	1,400
2024-04-19	1.431	1.516	1.364	1.364	1.364	15,593
2024-04-18	1.372	1.432	1.372	1.372	1.372	11,088
2024-04-17	1.418	1.418	1.380	1.380	1.380	3,502
2024-04-16	1.435	1.448	1.394	1.394	1.394	9,691
2024-04-15	1.506	1.506	1.422	1.448	1.448	16,367
2024-04-12	1.558	1.684	1.512	1.512	1.512	4,711
2024-04-11	1.503	1.532	1.478	1.482	1.482	4,998
2024-04-10	1.425	1.524	1.422	1.438	1.438	7,599
2024-04-09	1.423	1.472	1.386	1.386	1.386	14,766
2024-04-08	1.327	1.402	1.308	1.390	1.390	10,483
2024-04-05	1.276	1.284	1.276	1.282	1.282	2,151
2024-04-04	1.304	1.304	1.282	1.282	1.282	9,463
2024-04-03	1.370	1.370	1.322	1.358	1.358	7,276
2024-04-02	1.423	1.440	1.334	1.374	1.374	17,965
2024-03-28	1.435	1.446	1.392	1.428	1.428	1,304
2024-03-27	1.435	1.468	1.366	1.452	1.452	12,561
2024-03-26	1.167	1.530	1.060	1.060	1.060	11,144
2024-03-25	1.126	1.140	1.078	1.099	1.099	40,772
2024-03-22	1.010	1.050	1.000	1.020	1.020	4,866
2024-03-21	1.018	1.028	0.969	0.991	0.991	23,631
2024-03-20	0.969	1.014	0.901	1.000	1.000	6,965
2024-03-19	0.901	0.935	0.888	0.913	0.913	90,826
2024-03-18	0.979	0.989	0.877	0.896	0.896	14,844
2024-03-15	0.974	0.974	0.934	0.934	0.934	261,086
2024-03-14	1.046	1.056	0.980	1.008	1.008	7,913
2024-03-13	1.050	1.050	1.022	1.022	1.022	4,777
2024-03-12	1.033	1.107	1.008	1.021	1.021	14,803
2024-03-11	1.032	1.032	0.979	1.020	1.020	2,990
2024-03-08	1.136	1.154	1.008	1.016	1.016	11,183
2024-03-07	1.046	1.100	0.980	1.046	1.046	18,046
2024-03-06	1.275	1.288	1.098	1.116	1.116	9,454
2024-03-05	1.044	1.268	0.989	1.240	1.240	21,148
2024-03-04	1.206	1.228	1.062	1.062	1.062	13,537
2024-03-01	1.224	1.242	1.160	1.233	1.233	20,000
2024-02-29	1.200	1.262	1.182	1.196	1.196	186,077

← NewerPage 11 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.