DIC Asset AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 7.310 | 7.530 | 7.300 | 7.459 | 7.272 | 6,400 |
| 2022-12-16 | 7.370 | 7.370 | 7.290 | 7.310 | 7.126 | 3,280 |
| 2022-12-15 | 7.720 | 7.770 | 7.540 | 7.590 | 7.400 | 6,900 |
| 2022-12-14 | 7.670 | 7.790 | 7.590 | 7.706 | 7.512 | 962 |
| 2022-12-13 | 7.455 | 7.760 | 7.350 | 7.670 | 7.477 | 7,691 |
| 2022-12-12 | 7.450 | 7.450 | 7.400 | 7.430 | 7.243 | 2,129 |
| 2022-12-09 | 7.600 | 7.600 | 7.520 | 7.600 | 7.409 | 7,733 |
| 2022-12-08 | 7.410 | 7.590 | 7.410 | 7.590 | 7.399 | 4,980 |
| 2022-12-07 | 7.470 | 7.470 | 7.350 | 7.450 | 7.263 | 8,916 |
| 2022-12-06 | 7.710 | 7.710 | 7.540 | 7.560 | 7.370 | 7,969 |
| 2022-12-05 | 7.825 | 7.930 | 7.760 | 7.857 | 7.659 | 193,422 |
| 2022-12-02 | 7.620 | 7.980 | 7.620 | 7.849 | 7.652 | 55,196 |
| 2022-12-01 | 7.610 | 7.770 | 7.610 | 7.689 | 7.496 | 31,997 |
| 2022-11-30 | 7.511 | 7.511 | 7.370 | 7.511 | 7.322 | 661 |
| 2022-11-29 | 7.620 | 7.630 | 7.500 | 7.590 | 7.399 | 8,182 |
| 2022-11-28 | 7.740 | 7.740 | 7.550 | 7.570 | 7.380 | 5,966 |
| 2022-11-25 | 7.748 | 7.748 | 7.730 | 7.740 | 7.546 | 432 |
| 2022-11-24 | 7.860 | 7.960 | 7.860 | 7.911 | 7.712 | 3,074 |
| 2022-11-23 | 7.575 | 7.590 | 7.460 | 7.560 | 7.370 | 2,036 |
| 2022-11-22 | 7.600 | 7.730 | 7.530 | 7.530 | 7.341 | 5,199 |
| 2022-11-21 | 7.760 | 7.760 | 7.650 | 7.650 | 7.458 | 5,321 |
| 2022-11-18 | 7.720 | 7.800 | 7.660 | 7.750 | 7.555 | 14,414 |
| 2022-11-17 | 7.740 | 7.830 | 7.660 | 7.760 | 7.565 | 8,820 |
| 2022-11-16 | 7.980 | 7.980 | 7.650 | 7.695 | 7.501 | 8,411 |
| 2022-11-15 | 7.915 | 8.000 | 7.800 | 7.980 | 7.780 | 8,147 |
| 2022-11-14 | 8.040 | 8.040 | 7.810 | 7.900 | 7.702 | 10,081 |
| 2022-11-11 | 7.800 | 8.040 | 7.800 | 8.020 | 7.819 | 5,711 |
| 2022-11-10 | 7.370 | 7.740 | 7.290 | 7.484 | 7.296 | 25,351 |
| 2022-11-09 | 7.320 | 7.590 | 7.320 | 7.509 | 7.321 | 6,120 |
| 2022-11-08 | 7.240 | 7.310 | 7.180 | 7.301 | 7.117 | 9,358 |
| 2022-11-07 | 7.230 | 7.380 | 7.230 | 7.230 | 7.048 | 7,072 |
| 2022-11-04 | 7.085 | 7.220 | 6.990 | 7.178 | 6.998 | 30,463 |
| 2022-11-03 | 6.800 | 7.000 | 6.780 | 6.841 | 6.669 | 68,537 |
| 2022-11-02 | 7.170 | 7.170 | 6.989 | 7.110 | 6.931 | 10,171 |
| 2022-11-01 | 7.080 | 7.370 | 7.080 | 7.261 | 7.079 | 9,201 |
| 2022-10-31 | 7.210 | 7.210 | 6.870 | 7.000 | 6.824 | 16,617 |
| 2022-10-28 | 7.400 | 7.400 | 7.350 | 7.377 | 7.192 | 13,650 |
| 2022-10-27 | 7.400 | 7.620 | 7.400 | 7.446 | 7.259 | 5,321 |
| 2022-10-26 | 7.310 | 7.410 | 7.290 | 7.380 | 7.195 | 3,355 |
| 2022-10-25 | 7.300 | 7.320 | 7.300 | 7.320 | 7.136 | 210 |
| 2022-10-24 | 7.200 | 7.240 | 6.970 | 7.160 | 6.980 | 2,371 |
| 2022-10-21 | 7.320 | 7.490 | 7.170 | 7.397 | 7.212 | 9,537 |
| 2022-10-20 | 7.410 | 7.520 | 7.410 | 7.520 | 7.331 | 706 |
| 2022-10-19 | 7.370 | 7.370 | 7.290 | 7.370 | 7.185 | 4,565 |
| 2022-10-18 | 7.425 | 7.450 | 7.400 | 7.437 | 7.250 | 9,568 |
| 2022-10-17 | 6.940 | 7.380 | 6.940 | 7.369 | 7.184 | 37,319 |
| 2022-10-14 | 6.890 | 6.930 | 6.820 | 6.880 | 6.707 | 19,446 |
| 2022-10-13 | 6.800 | 6.800 | 6.530 | 6.710 | 6.542 | 11,910 |
| 2022-10-12 | 6.970 | 6.970 | 6.770 | 6.810 | 6.639 | 28,360 |
| 2022-10-11 | 7.160 | 7.160 | 7.030 | 7.030 | 6.853 | 12,524 |
| 2022-10-10 | 7.200 | 7.410 | 7.170 | 7.210 | 7.029 | 32,484 |
| 2022-10-07 | 7.465 | 7.500 | 7.250 | 7.250 | 7.068 | 1,804 |
| 2022-10-06 | 7.525 | 7.560 | 7.410 | 7.450 | 7.263 | 509 |
| 2022-10-05 | 7.750 | 7.750 | 7.430 | 7.480 | 7.292 | 30,728 |
| 2022-10-04 | 7.855 | 7.900 | 7.710 | 7.810 | 7.614 | 16,843 |
| 2022-10-03 | 7.730 | 7.730 | 7.580 | 7.700 | 7.507 | 13,123 |
| 2022-09-30 | 7.740 | 7.920 | 7.740 | 7.825 | 7.628 | 28,269 |
| 2022-09-29 | 7.750 | 7.800 | 7.570 | 7.760 | 7.565 | 10,172 |
| 2022-09-28 | 7.670 | 7.850 | 7.540 | 7.709 | 7.515 | 8,461 |
| 2022-09-27 | 8.200 | 8.200 | 7.700 | 7.792 | 7.596 | 13,182 |
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.