DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	8.980	8.980	8.660	8.720	8.501	22,835
2023-03-15	9.085	9.140	8.910	8.980	8.754	40,792
2023-03-14	9.000	9.170	9.000	9.000	8.774	11,463
2023-03-13	9.025	9.060	8.680	8.870	8.647	19,263
2023-03-10	8.950	9.040	8.860	9.000	8.774	41,650
2023-03-09	9.270	9.270	9.050	9.187	8.956	24,189
2023-03-08	9.360	9.400	9.240	9.350	9.115	3,590
2023-03-07	9.640	9.670	9.360	9.360	9.125	59,469
2023-03-06	9.340	9.710	9.330	9.690	9.447	35,683
2023-03-03	9.270	9.400	9.060	9.330	9.096	30,914
2023-03-02	8.730	9.530	8.730	9.250	9.018	44,581
2023-03-01	8.635	8.640	8.470	8.480	8.267	8,232
2023-02-28	8.580	8.650	8.520	8.630	8.413	5,850
2023-02-27	8.480	8.610	8.480	8.590	8.374	2,758
2023-02-24	8.530	8.550	8.400	8.467	8.255	3,880
2023-02-23	8.430	8.570	8.430	8.528	8.313	6,281
2023-02-22	8.510	8.530	8.310	8.410	8.199	12,241
2023-02-21	8.635	8.660	8.530	8.560	8.345	3,771
2023-02-20	8.685	8.750	8.630	8.670	8.452	9,641
2023-02-17	8.499	8.660	8.499	8.620	8.404	2,340
2023-02-16	8.705	8.750	8.540	8.640	8.423	15,516
2023-02-15	8.860	8.860	8.530	8.660	8.443	9,755
2023-02-14	8.870	8.930	8.850	8.850	8.628	12,604
2023-02-13	8.840	8.870	8.760	8.850	8.628	12,626
2023-02-10	8.810	8.850	8.720	8.830	8.608	5,549
2023-02-09	8.820	8.851	8.760	8.840	8.618	11,835
2023-02-08	8.765	8.890	8.750	8.800	8.579	17,475
2023-02-07	8.970	9.010	8.660	8.690	8.471	17,293
2023-02-06	9.005	9.030	8.820	8.959	8.734	11,308
2023-02-03	9.160	9.160	8.990	9.065	8.837	7,912
2023-02-02	9.070	9.340	9.070	9.330	9.096	1,692
2023-02-01	8.873	8.873	8.780	8.793	8.572	3,710
2023-01-31	8.615	8.820	8.590	8.770	8.549	2,136
2023-01-30	8.800	8.800	8.620	8.660	8.443	4,140
2023-01-27	8.890	8.920	8.780	8.840	8.618	7,550
2023-01-26	8.970	8.990	8.800	8.904	8.680	48,902
2023-01-25	8.810	8.810	8.695	8.740	8.521	2,071
2023-01-24	9.075	9.170	8.860	8.890	8.667	176,273
2023-01-23	8.880	9.050	8.880	9.050	8.823	9,942
2023-01-20	8.775	8.810	8.740	8.800	8.579	4,828
2023-01-19	8.970	9.070	8.680	8.680	8.462	15,070
2023-01-18	9.240	9.280	9.000	9.158	8.928	2,574
2023-01-17	9.280	9.390	9.140	9.260	9.027	4,763
2023-01-16	8.980	9.360	8.970	9.300	9.066	2,874
2023-01-13	8.930	9.010	8.860	8.920	8.696	20,504
2023-01-12	8.750	8.930	8.750	8.930	8.706	6,668
2023-01-11	8.390	8.630	8.390	8.630	8.413	8,012
2023-01-10	8.160	8.221	8.120	8.120	7.916	2,836
2023-01-09	8.190	8.220	8.050	8.220	8.013	4,667
2023-01-06	8.070	8.170	7.920	8.170	7.965	12,123
2023-01-05	8.160	8.230	8.060	8.157	7.952	45,649
2023-01-04	8.060	8.250	7.980	8.230	8.023	2,780
2023-01-03	7.845	8.130	7.830	8.030	7.828	3,282
2022-12-30	7.630	7.670	7.630	7.640	7.448	6,355
2022-12-29	7.425	7.650	7.350	7.650	7.458	9,297
2022-12-28	7.435	7.520	7.360	7.390	7.205	4,866
2022-12-23	7.400	7.500	7.400	7.461	7.273	4,046
2022-12-22	7.515	7.550	7.319	7.360	7.175	9,447
2022-12-21	7.440	7.560	7.440	7.471	7.283	10,210
2022-12-20	7.330	7.370	7.290	7.350	7.165	4,061

← NewerPage 16 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.