DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	5.565	5.590	5.520	5.550	5.550	47,302
2023-06-14	5.500	5.630	5.500	5.610	5.610	118,697
2023-06-13	5.555	5.570	5.400	5.430	5.430	87,603
2023-06-12	5.485	5.560	5.470	5.520	5.520	118,902
2023-06-09	5.445	5.540	5.440	5.490	5.490	150,633
2023-06-08	5.445	5.490	5.411	5.449	5.449	165,045
2023-06-07	5.440	5.440	5.340	5.410	5.410	124,723
2023-06-06	5.425	5.470	5.320	5.450	5.450	312,774
2023-06-05	5.475	5.520	5.399	5.400	5.400	376,806
2023-06-02	5.320	5.420	5.300	5.390	5.390	587,814
2023-06-01	5.360	5.370	5.200	5.280	5.280	181,981
2023-05-31	5.370	5.381	5.210	5.310	5.310	101,968
2023-05-30	5.530	5.530	5.370	5.400	5.400	18,819
2023-05-26	5.555	5.570	5.470	5.510	5.510	19,851
2023-05-25	5.640	5.670	5.570	5.587	5.587	38,229
2023-05-24	5.830	5.830	5.620	5.630	5.630	21,106
2023-05-23	5.925	5.950	5.890	5.900	5.900	68,713
2023-05-22	5.965	5.990	5.900	5.930	5.930	26,861
2023-05-19	6.010	6.010	5.870	5.960	5.960	30,819
2023-05-18	6.050	6.120	6.000	6.000	6.000	13,043
2023-05-17	6.130	6.170	6.050	6.080	6.080	22,518
2023-05-16	6.225	6.260	6.080	6.236	6.236	15,712
2023-05-15	6.160	6.290	6.130	6.241	6.241	32,865
2023-05-12	6.700	6.700	6.100	6.230	6.230	54,948
2023-05-11	6.675	6.830	6.650	6.770	6.770	19,717
2023-05-10	6.605	6.701	6.580	6.627	6.627	21,743
2023-05-09	6.800	6.800	6.590	6.707	6.707	6,232
2023-05-05	6.700	6.800	6.700	6.740	6.740	33,561
2023-05-04	6.710	6.710	6.570	6.607	6.607	9,257
2023-05-03	6.765	6.800	6.660	6.691	6.691	5,220
2023-05-02	6.940	6.970	6.709	6.818	6.818	42,504
2023-04-28	6.830	7.000	6.820	6.890	6.890	6,330
2023-04-27	6.735	6.780	6.680	6.733	6.733	18,620
2023-04-26	6.710	6.810	6.710	6.730	6.730	8,656
2023-04-25	6.700	6.700	6.610	6.634	6.634	13,601
2023-04-24	6.785	6.820	6.710	6.710	6.710	5,217
2023-04-21	6.820	6.840	6.700	6.783	6.783	16,875
2023-04-20	6.870	6.971	6.820	6.830	6.830	4,736
2023-04-19	6.900	6.900	6.870	6.890	6.890	2,140
2023-04-18	7.075	7.100	6.960	6.960	6.960	9,197
2023-04-17	7.110	7.110	7.020	7.020	7.020	6,631
2023-04-14	7.000	7.240	7.000	7.050	7.050	10,773
2023-04-13	6.830	6.910	6.740	6.825	6.825	24,099
2023-04-12	6.830	6.920	6.710	6.710	6.710	17,662
2023-04-11	7.015	7.030	6.760	6.949	6.949	353,701
2023-04-06	6.920	6.970	6.890	6.913	6.913	78,772
2023-04-05	7.290	7.290	6.790	6.880	6.880	24,600
2023-04-04	7.310	7.540	7.290	7.419	7.419	27,432
2023-04-03	7.865	7.900	7.290	7.395	7.395	28,666
2023-03-31	7.770	7.900	7.510	7.611	7.611	39,698
2023-03-30	8.220	8.410	8.220	8.361	8.151	155,215
2023-03-29	8.225	8.250	7.990	8.151	7.946	109,636
2023-03-28	8.460	8.460	8.200	8.203	7.997	13,407
2023-03-27	8.645	8.730	8.560	8.570	8.354	191,464
2023-03-24	8.900	8.900	8.610	8.700	8.482	26,670
2023-03-23	8.635	8.800	8.590	8.790	8.569	56,394
2023-03-22	8.695	8.720	8.550	8.630	8.413	63,401
2023-03-21	8.695	8.797	8.689	8.690	8.471	77,411
2023-03-20	8.785	8.820	8.590	8.672	8.454	42,124
2023-03-17	8.715	8.810	8.640	8.800	8.579	51,755

← NewerPage 15 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.