DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.235	3.275	3.075	3.115	3.115	37,267
2023-11-30	3.615	3.630	3.160	3.161	3.161	499,609
2023-11-29	3.530	3.635	3.530	3.540	3.540	8,393
2023-11-28	3.610	3.625	3.410	3.490	3.490	18,323
2023-11-27	3.530	3.595	3.530	3.595	3.595	18,794
2023-11-24	3.660	3.670	3.450	3.615	3.615	18,965
2023-11-23	3.725	3.725	3.675	3.690	3.690	14,906
2023-11-22	3.713	3.730	3.685	3.715	3.715	7,562
2023-11-21	3.928	3.985	3.720	3.734	3.734	18,547
2023-11-20	4.010	4.010	3.910	4.010	4.010	12,247
2023-11-17	4.000	4.085	3.990	4.020	4.020	5,442
2023-11-16	4.030	4.030	3.835	3.967	3.967	16,530
2023-11-15	4.240	4.335	3.950	3.960	3.960	11,740
2023-11-14	4.050	4.440	4.050	4.423	4.423	32,577
2023-11-13	4.015	4.040	3.935	4.035	4.035	4,869
2023-11-10	4.110	4.110	3.915	3.945	3.945	27,172
2023-11-09	4.095	4.220	4.010	4.170	4.170	16,254
2023-11-08	4.136	4.136	4.055	4.055	4.055	3,297
2023-11-07	4.128	4.135	4.050	4.095	4.095	4,750
2023-11-06	4.333	4.380	4.120	4.296	4.296	3,586
2023-11-03	4.200	4.300	4.200	4.265	4.265	14,082
2023-11-02	4.000	4.220	4.000	4.202	4.202	8,276
2023-11-01	3.965	3.965	3.895	3.902	3.902	9,700
2023-10-31	3.825	3.900	3.825	3.882	3.882	7,890
2023-10-30	3.680	3.680	3.640	3.654	3.654	3,240
2023-10-27	3.620	3.675	3.610	3.660	3.660	6,451
2023-10-26	3.590	3.715	3.590	3.651	3.651	4,010
2023-10-25	3.573	3.590	3.561	3.573	3.573	4,405
2023-10-24	3.485	3.615	3.485	3.575	3.575	7,221
2023-10-23	3.615	3.675	3.440	3.510	3.510	10,935
2023-10-20	3.540	3.575	3.540	3.555	3.555	10,134
2023-10-19	3.600	3.630	3.470	3.500	3.500	19,464
2023-10-18	3.716	3.716	3.545	3.580	3.580	5,906
2023-10-17	3.855	3.855	3.734	3.755	3.755	15,374
2023-10-16	3.728	3.865	3.720	3.855	3.855	13,038
2023-10-13	3.765	3.765	3.635	3.635	3.635	9,394
2023-10-12	4.074	4.074	3.810	4.074	4.074	4,513
2023-10-11	4.070	4.115	3.965	4.075	4.075	26,372
2023-10-10	3.850	4.140	3.755	3.990	3.990	16,990
2023-10-09	3.605	3.785	3.595	3.707	3.707	17,435
2023-10-06	3.460	3.565	3.440	3.490	3.490	1,495
2023-10-05	3.527	3.527	3.445	3.475	3.475	12,634
2023-10-04	3.748	3.755	3.655	3.655	3.655	2,386
2023-10-03	3.875	3.875	3.800	3.800	3.800	113
2023-10-02	3.988	4.050	3.920	3.935	3.935	9,902
2023-09-29	3.910	3.975	3.910	3.915	3.915	22,950
2023-09-28	3.890	3.905	3.765	3.799	3.799	9,590
2023-09-27	3.905	3.905	3.745	3.826	3.826	19,117
2023-09-26	4.005	4.005	3.870	3.898	3.898	10,920
2023-09-25	4.113	4.145	3.995	4.062	4.062	10,397
2023-09-22	4.120	4.120	4.085	4.113	4.113	2,779
2023-09-21	4.355	4.355	4.212	4.335	4.335	8,205
2023-09-20	4.220	4.305	4.220	4.300	4.300	8,941
2023-09-19	4.158	4.235	4.110	4.180	4.180	7,485
2023-09-18	4.200	4.200	4.085	4.153	4.153	10,090
2023-09-15	4.285	4.370	4.285	4.340	4.340	177,631
2023-09-14	4.085	4.280	4.030	4.230	4.230	32,069
2023-09-13	4.035	4.090	4.030	4.065	4.065	14,228
2023-09-12	4.255	4.300	4.050	4.050	4.050	21,585
2023-09-11	4.345	4.345	4.240	4.295	4.295	34,549

← NewerPage 13 of 21 · 1,255 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.