DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.385	8.420	8.190	8.259	8.052	7,742
2022-09-23	8.500	8.500	8.290	8.410	8.199	5,204
2022-09-22	8.820	8.820	8.570	8.618	8.402	10,547
2022-09-21	8.880	8.960	8.880	8.950	8.725	6,411
2022-09-20	9.190	9.190	8.910	8.950	8.725	1,723
2022-09-16	9.270	9.440	9.220	9.430	9.193	6,803
2022-09-15	9.460	9.460	9.290	9.310	9.076	8,987
2022-09-14	9.640	9.640	9.450	9.500	9.261	3,516
2022-09-13	10.035	10.120	9.720	9.720	9.476	6,957
2022-09-12	9.960	10.080	9.960	10.068	9.815	4,477
2022-09-09	9.800	9.880	9.800	9.880	9.632	4,799
2022-09-08	9.820	9.850	9.630	9.720	9.476	4,220
2022-09-07	9.930	9.930	9.800	9.802	9.556	33,829
2022-09-06	10.035	10.220	9.930	10.213	9.957	452
2022-09-05	10.075	10.120	9.930	10.020	9.768	3,602
2022-09-02	9.960	10.100	9.960	10.041	9.789	3,865
2022-09-01	10.000	10.000	9.860	9.910	9.661	3,827
2022-08-31	10.140	10.180	10.140	10.167	9.912	3,187
2022-08-30	10.200	10.200	10.140	10.140	9.885	54
2022-08-26	10.520	10.620	10.300	10.481	10.218	3,413
2022-08-25	10.700	10.722	10.541	10.541	10.276	783
2022-08-24	10.680	10.720	10.500	10.680	10.412	1,965
2022-08-23	10.760	10.880	10.640	10.641	10.374	5,499
2022-08-22	10.820	10.820	10.660	10.699	10.431	3,195
2022-08-19	11.130	11.180	10.960	10.965	10.690	5,969
2022-08-18	11.280	11.280	11.220	11.220	10.938	1,556
2022-08-17	11.460	11.460	11.240	11.340	11.055	4,746
2022-08-16	11.630	11.720	11.520	11.600	11.309	1,167
2022-08-15	11.610	11.620	11.560	11.582	11.291	1,363
2022-08-12	11.360	11.540	11.360	11.540	11.250	4,696
2022-08-11	11.160	11.360	11.160	11.267	10.984	2,546
2022-08-10	10.850	11.220	10.740	10.961	10.686	3,951
2022-08-09	10.840	10.840	10.740	10.840	10.568	3,685
2022-08-08	10.870	10.960	10.820	10.820	10.549	3,959
2022-08-05	10.920	11.000	10.920	10.944	10.669	6,610
2022-08-04	10.880	10.880	10.769	10.860	10.587	5,688
2022-08-03	10.640	10.940	10.440	10.735	10.465	7,460
2022-08-02	10.940	10.940	10.240	10.314	10.055	12,802
2022-08-01	11.130	11.140	10.980	11.000	10.724	892
2022-07-29	10.940	11.101	10.940	11.101	10.822	1,785
2022-07-28	10.720	10.920	10.720	10.920	10.646	7,175
2022-07-27	10.780	10.780	10.640	10.712	10.443	13,164
2022-07-26	10.860	10.860	10.760	10.760	10.490	2,649
2022-07-25	11.090	11.180	10.940	10.970	10.695	8,626
2022-07-22	10.660	11.100	10.600	11.040	10.763	3,427
2022-07-21	10.640	10.680	10.500	10.640	10.373	1,172
2022-07-20	10.660	10.700	10.560	10.620	10.353	6,243
2022-07-19	10.560	10.640	10.520	10.640	10.373	4,199
2022-07-18	10.500	10.660	10.500	10.560	10.295	4,290
2022-07-15	10.393	10.460	10.393	10.420	10.158	4,043
2022-07-14	10.220	10.220	9.960	10.140	9.885	4,389
2022-07-12	10.290	10.420	10.040	10.420	10.158	2,565
2022-07-11	10.180	10.340	10.180	10.180	9.925	16,897
2022-07-08	10.310	10.320	10.200	10.280	10.022	460
2022-07-07	10.135	10.240	10.020	10.066	9.813	6,548
2022-07-06	9.940	10.180	9.940	10.088	9.835	8,144
2022-07-05	10.035	10.260	9.770	9.840	9.593	6,437
2022-07-04	10.460	10.520	9.940	9.940	9.690	3,958
2022-07-01	10.440	10.680	10.300	10.340	10.080	5,521
2022-06-30	10.930	11.000	10.460	10.540	10.275	4,505

← NewerPage 18 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.