DIC Asset AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.314 | 1.314 | 1.214 | 1.244 | 1.244 | 1,884 |
| 2024-02-27 | 1.350 | 1.350 | 1.300 | 1.304 | 1.304 | 9,031 |
| 2024-02-26 | 1.415 | 1.434 | 1.326 | 1.346 | 1.346 | 12,951 |
| 2024-02-23 | 1.355 | 1.422 | 1.322 | 1.422 | 1.422 | 2,674 |
| 2024-02-22 | 1.345 | 1.372 | 1.284 | 1.372 | 1.372 | 16,155 |
| 2024-02-21 | 1.372 | 1.372 | 1.328 | 1.358 | 1.358 | 31,224 |
| 2024-02-20 | 1.345 | 1.420 | 1.302 | 1.408 | 1.408 | 5,391 |
| 2024-02-19 | 1.404 | 1.404 | 1.340 | 1.362 | 1.362 | 6,942 |
| 2024-02-16 | 1.382 | 1.410 | 1.358 | 1.393 | 1.393 | 17,041 |
| 2024-02-15 | 1.366 | 1.366 | 1.320 | 1.328 | 1.328 | 4,292 |
| 2024-02-14 | 1.384 | 1.458 | 1.384 | 1.418 | 1.418 | 351,388 |
| 2024-02-13 | 1.544 | 1.544 | 1.400 | 1.417 | 1.417 | 12,027 |
| 2024-02-12 | 1.520 | 1.584 | 1.484 | 1.544 | 1.544 | 121,785 |
| 2024-02-09 | 1.591 | 1.628 | 1.502 | 1.502 | 1.502 | 30,341 |
| 2024-02-08 | 1.602 | 1.660 | 1.544 | 1.548 | 1.548 | 41,338 |
| 2024-02-07 | 1.641 | 1.676 | 1.570 | 1.635 | 1.635 | 15,186 |
| 2024-02-06 | 1.956 | 1.956 | 1.674 | 1.781 | 1.781 | 48,422 |
| 2024-02-05 | 2.115 | 2.115 | 1.892 | 1.925 | 1.925 | 65,098 |
| 2024-02-02 | 2.235 | 2.280 | 2.085 | 2.085 | 2.085 | 7,175 |
| 2024-02-01 | 2.133 | 2.185 | 2.110 | 2.175 | 2.175 | 5,353 |
| 2024-01-31 | 2.080 | 2.165 | 2.080 | 2.130 | 2.130 | 14,835 |
| 2024-01-30 | 2.060 | 2.060 | 2.054 | 2.054 | 2.054 | 1,264 |
| 2024-01-29 | 2.002 | 2.100 | 1.978 | 2.085 | 2.085 | 8,132 |
| 2024-01-26 | 2.178 | 2.250 | 1.988 | 2.040 | 2.040 | 3,034 |
| 2024-01-25 | 1.940 | 2.075 | 1.920 | 1.958 | 1.958 | 17,133 |
| 2024-01-24 | 2.035 | 2.035 | 1.926 | 1.956 | 1.956 | 66,359 |
| 2024-01-23 | 2.250 | 2.270 | 1.968 | 2.073 | 2.073 | 27,176 |
| 2024-01-22 | 2.885 | 2.900 | 2.165 | 2.240 | 2.240 | 10,614 |
| 2024-01-19 | 2.985 | 2.985 | 2.800 | 2.860 | 2.860 | 31,507 |
| 2024-01-18 | 3.035 | 3.060 | 2.910 | 2.979 | 2.979 | 7,342 |
| 2024-01-17 | 2.918 | 3.010 | 2.855 | 2.990 | 2.990 | 11,912 |
| 2024-01-16 | 3.060 | 3.060 | 2.960 | 2.960 | 2.960 | 11,421 |
| 2024-01-15 | 3.040 | 3.065 | 2.995 | 3.033 | 3.033 | 9,969 |
| 2024-01-12 | 3.095 | 3.150 | 3.045 | 3.075 | 3.075 | 11,774 |
| 2024-01-11 | 3.230 | 3.250 | 3.035 | 3.035 | 3.035 | 12,986 |
| 2024-01-10 | 3.255 | 3.340 | 3.225 | 3.255 | 3.255 | 8,610 |
| 2024-01-09 | 3.385 | 3.385 | 3.305 | 3.305 | 3.305 | 34,574 |
| 2024-01-08 | 3.455 | 3.470 | 3.350 | 3.398 | 3.398 | 13,500 |
| 2024-01-05 | 3.240 | 3.390 | 3.240 | 3.355 | 3.355 | 11,268 |
| 2024-01-04 | 3.230 | 3.315 | 3.230 | 3.301 | 3.301 | 11,140 |
| 2024-01-03 | 3.445 | 3.450 | 3.235 | 3.272 | 3.272 | 27,430 |
| 2024-01-02 | 3.415 | 3.456 | 3.399 | 3.415 | 3.415 | 5,644 |
| 2023-12-29 | 3.375 | 3.375 | 3.320 | 3.375 | 3.375 | 8,809 |
| 2023-12-28 | 3.370 | 3.440 | 3.370 | 3.400 | 3.400 | 6,208 |
| 2023-12-27 | 3.318 | 3.425 | 3.280 | 3.375 | 3.375 | 18,458 |
| 2023-12-22 | 3.210 | 3.310 | 3.195 | 3.310 | 3.310 | 5,908 |
| 2023-12-21 | 3.270 | 3.285 | 3.155 | 3.235 | 3.235 | 20,401 |
| 2023-12-20 | 3.528 | 3.560 | 3.280 | 3.560 | 3.560 | 31,942 |
| 2023-12-19 | 3.315 | 3.450 | 3.315 | 3.450 | 3.450 | 13,373 |
| 2023-12-18 | 3.143 | 3.260 | 3.140 | 3.230 | 3.230 | 28,084 |
| 2023-12-15 | 3.363 | 3.465 | 3.135 | 3.135 | 3.135 | 59,293 |
| 2023-12-14 | 3.173 | 3.445 | 3.150 | 3.375 | 3.375 | 15,262 |
| 2023-12-13 | 3.075 | 3.120 | 3.065 | 3.102 | 3.102 | 8,067 |
| 2023-12-12 | 3.250 | 3.250 | 3.070 | 3.250 | 3.250 | 23,246 |
| 2023-12-11 | 3.255 | 3.280 | 3.200 | 3.237 | 3.237 | 28,222 |
| 2023-12-08 | 3.103 | 3.265 | 3.020 | 3.062 | 3.062 | 129,681 |
| 2023-12-07 | 3.380 | 3.380 | 3.050 | 3.120 | 3.120 | 68,648 |
| 2023-12-06 | 3.475 | 3.520 | 3.425 | 3.485 | 3.485 | 15,431 |
| 2023-12-05 | 3.290 | 3.495 | 3.290 | 3.480 | 3.480 | 16,420 |
| 2023-12-04 | 3.250 | 3.400 | 3.250 | 3.355 | 3.355 | 12,570 |
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.