DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	11.420	11.420	10.980	11.179	10.898	4,792
2022-06-28	11.460	11.700	11.460	11.600	11.309	8,668
2022-06-27	11.420	11.560	11.420	11.420	11.133	2,553
2022-06-24	11.220	11.360	11.220	11.360	11.075	540
2022-06-23	11.320	11.320	11.160	11.310	11.026	15,055
2022-06-22	11.380	11.500	11.229	11.460	11.172	11,278
2022-06-21	11.480	11.600	11.420	11.460	11.172	5,936
2022-06-20	11.520	11.540	11.440	11.520	11.231	756
2022-06-17	11.160	11.480	11.160	11.394	11.107	8,251
2022-06-16	11.520	11.520	10.880	10.980	10.704	4,700
2022-06-15	11.440	11.600	11.400	11.485	11.197	4,084
2022-06-14	11.420	11.420	11.240	11.420	11.133	5,723
2022-06-13	11.880	11.880	11.500	11.560	11.270	9,641
2022-06-10	12.340	12.340	12.000	12.120	11.816	7,963
2022-06-09	12.670	12.800	12.520	12.520	12.206	16,263
2022-06-08	12.580	12.780	12.580	12.700	12.381	11,397
2022-06-07	12.670	12.680	12.520	12.580	12.264	30,416
2022-06-06	12.570	12.740	12.560	12.740	12.420	5,142
2022-06-01	12.820	12.820	12.480	12.480	12.167	3,792
2022-05-31	12.820	12.820	12.680	12.820	12.498	15,239
2022-05-30	12.750	12.920	12.680	12.800	12.479	11,592
2022-05-27	12.580	12.700	12.580	12.700	12.381	9,390
2022-05-26	12.490	12.500	12.380	12.500	12.186	1,658
2022-05-25	12.500	12.500	12.400	12.441	12.129	9,857
2022-05-24	12.590	12.680	12.400	12.540	12.225	12,930
2022-05-23	12.550	12.640	12.460	12.640	12.323	1,865
2022-05-20	12.550	12.700	12.440	12.500	12.186	1,468
2022-05-19	12.580	12.580	12.420	12.580	12.264	4,850
2022-05-18	12.580	12.720	12.580	12.640	12.323	5,092
2022-05-17	12.670	12.760	12.520	12.560	12.245	203,338
2022-05-16	12.300	12.620	12.300	12.561	12.246	11,882
2022-05-13	12.200	12.240	12.120	12.220	11.913	5,175
2022-05-12	12.260	12.300	11.960	12.200	11.894	14,767
2022-05-11	11.940	12.340	11.940	12.340	12.030	4,410
2022-05-10	12.080	12.080	11.800	11.800	11.504	3,262
2022-05-09	12.360	12.360	12.040	12.040	11.738	17,085
2022-05-06	12.800	12.800	12.560	12.680	12.362	5,397
2022-05-05	13.080	13.320	12.920	12.920	12.596	4,683
2022-05-04	13.100	13.100	12.990	13.000	12.674	1,574
2022-05-03	13.060	13.240	13.020	13.071	12.742	51,613
2022-04-29	13.450	13.522	13.319	13.320	12.985	3,876
2022-04-28	13.500	13.500	13.260	13.380	13.044	2,747
2022-04-27	13.450	13.500	13.400	13.440	13.102	1,069
2022-04-26	13.560	13.560	13.380	13.380	13.044	4,538
2022-04-25	13.660	13.660	13.460	13.540	13.200	173,142
2022-04-22	13.900	13.900	13.700	13.720	13.375	7,246
2022-04-21	14.050	14.160	13.960	13.960	13.609	2,624
2022-04-20	14.040	14.040	13.860	14.040	13.687	4,927
2022-04-19	14.310	14.360	13.880	13.880	13.531	13,002
2022-04-14	14.290	14.380	14.180	14.340	13.980	6,578
2022-04-13	14.100	14.500	14.100	14.400	14.038	19,147
2022-04-12	14.180	14.180	13.960	14.120	13.765	23,235
2022-04-11	14.070	14.280	14.000	14.280	13.921	6,857
2022-04-08	14.190	14.280	14.040	14.120	13.765	18,449
2022-04-07	14.190	14.260	14.140	14.140	13.785	1,424
2022-04-06	14.540	14.540	14.200	14.528	14.163	2,118
2022-04-05	14.660	14.800	14.600	14.620	14.253	9,636
2022-04-04	14.600	14.600	14.480	14.540	14.174	3,619
2022-04-01	14.520	14.560	14.480	14.560	14.194	825
2022-03-31	14.665	14.770	14.477	14.677	14.308	5,793

← NewerPage 19 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.