DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	4.353	4.365	4.330	4.330	4.330	51,462
2023-09-07	4.305	4.370	4.305	4.345	4.345	88,408
2023-09-06	4.295	4.355	4.295	4.335	4.335	35,706
2023-09-05	4.260	4.345	4.255	4.323	4.323	28,794
2023-09-04	4.358	4.380	4.295	4.295	4.295	27,555
2023-09-01	4.330	4.330	4.280	4.304	4.304	34,864
2023-08-31	4.368	4.385	4.250	4.345	4.345	72,395
2023-08-30	4.348	4.375	4.305	4.320	4.320	32,982
2023-08-29	4.210	4.350	4.210	4.331	4.331	37,586
2023-08-25	4.270	4.280	4.125	4.150	4.150	39,133
2023-08-24	4.328	4.375	4.315	4.325	4.325	25,192
2023-08-23	4.195	4.350	4.195	4.287	4.287	27,006
2023-08-22	4.220	4.220	4.180	4.208	4.208	24,965
2023-08-21	4.368	4.380	4.207	4.207	4.207	25,045
2023-08-18	4.405	4.405	4.285	4.360	4.360	155,966
2023-08-17	4.355	4.405	4.355	4.372	4.372	61,019
2023-08-16	4.323	4.360	4.285	4.350	4.350	23,552
2023-08-15	4.420	4.420	4.265	4.330	4.330	38,650
2023-08-14	4.400	4.440	4.355	4.405	4.405	53,448
2023-08-11	4.465	4.511	4.395	4.511	4.511	49,394
2023-08-10	4.470	4.560	4.470	4.510	4.510	279,959
2023-08-09	4.358	4.460	4.335	4.443	4.443	146,001
2023-08-08	4.313	4.370	4.270	4.320	4.320	91,273
2023-08-07	4.275	4.325	4.220	4.268	4.268	65,152
2023-08-04	4.188	4.295	4.155	4.198	4.198	100,777
2023-08-03	4.270	4.270	4.179	4.180	4.180	144,680
2023-08-02	4.343	4.360	4.240	4.260	4.260	50,780
2023-08-01	4.450	4.450	4.325	4.349	4.349	33,214
2023-07-31	4.465	4.503	4.420	4.475	4.475	30,068
2023-07-28	4.518	4.535	4.470	4.480	4.480	20,155
2023-07-27	4.563	4.621	4.495	4.500	4.500	37,705
2023-07-26	4.600	4.600	4.525	4.590	4.590	21,098
2023-07-25	4.578	4.615	4.510	4.585	4.585	41,073
2023-07-24	4.523	4.590	4.520	4.540	4.540	57,683
2023-07-21	4.610	4.610	4.485	4.485	4.485	142,869
2023-07-20	4.680	4.785	4.580	4.580	4.580	60,894
2023-07-19	4.545	4.690	4.545	4.650	4.650	180,026
2023-07-18	4.445	4.500	4.355	4.470	4.470	102,542
2023-07-17	4.465	4.550	4.425	4.491	4.491	19,569
2023-07-14	4.533	4.601	4.490	4.490	4.490	28,835
2023-07-13	4.590	4.590	4.460	4.540	4.540	50,789
2023-07-12	4.548	4.630	4.425	4.527	4.527	310,146
2023-07-11	4.891	4.891	4.485	4.891	4.891	104,363
2023-07-10	5.078	5.120	4.940	4.950	4.950	59,412
2023-07-07	5.240	5.310	5.230	5.285	5.285	8,173
2023-07-06	5.461	5.461	5.210	5.210	5.210	14,903
2023-07-05	5.425	5.470	5.369	5.440	5.440	7,552
2023-07-04	5.350	5.540	5.350	5.530	5.530	16,635
2023-07-03	5.135	5.250	5.129	5.220	5.220	103,765
2023-06-30	5.030	5.180	5.030	5.117	5.117	17,261
2023-06-29	5.008	5.050	4.999	5.000	5.000	5,832
2023-06-28	4.958	5.040	4.885	5.014	5.014	16,741
2023-06-27	4.893	4.915	4.875	4.885	4.885	5,758
2023-06-26	4.883	4.920	4.840	4.905	4.905	37,226
2023-06-23	4.948	4.951	4.865	4.950	4.950	39,970
2023-06-22	4.970	5.150	4.955	5.010	5.010	38,630
2023-06-21	5.160	5.160	5.050	5.060	5.060	14,872
2023-06-20	5.260	5.270	5.200	5.223	5.223	44,187
2023-06-19	5.501	5.501	5.270	5.270	5.270	50,286
2023-06-16	5.565	5.650	5.565	5.570	5.570	200,733

← NewerPage 14 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.