DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	14.780	14.780	14.710	14.710	14.341	1,163
2022-03-29	15.055	15.130	14.860	14.922	14.547	32,024
2022-03-28	14.800	15.170	14.800	15.090	14.711	31,990
2022-03-25	14.810	14.950	14.700	14.700	14.331	10,603
2022-03-24	15.485	15.560	15.320	15.560	14.964	7,107
2022-03-23	16.010	16.010	15.480	15.480	14.888	8,615
2022-03-22	15.500	15.780	15.500	15.647	15.048	4,700
2022-03-21	15.425	15.470	15.360	15.389	14.800	9,488
2022-03-18	15.280	15.280	15.160	15.270	14.686	3,117
2022-03-17	15.270	15.440	15.270	15.296	14.711	10,450
2022-03-16	15.220	15.220	15.010	15.100	14.522	7,174
2022-03-15	15.145	15.200	14.860	14.942	14.370	5,789
2022-03-14	15.040	15.250	15.040	15.210	14.628	2,424
2022-03-11	14.460	14.830	14.460	14.789	14.223	5,080
2022-03-10	14.500	14.500	14.210	14.394	13.843	15,948
2022-03-09	14.570	14.620	14.460	14.553	13.996	6,942
2022-03-08	13.680	14.240	13.601	13.601	13.081	20,523
2022-03-07	13.985	13.990	13.170	13.668	13.145	11,812
2022-03-04	14.345	14.410	13.870	14.051	13.513	11,442
2022-03-03	14.625	14.670	14.390	14.495	13.940	5,275
2022-03-02	14.450	14.710	14.430	14.681	14.119	1,041
2022-03-01	15.030	15.030	14.493	14.830	14.263	8,895
2022-02-28	14.655	15.000	14.640	15.000	14.426	2,329
2022-02-25	14.325	14.856	14.250	14.809	14.242	5,363
2022-02-24	14.010	14.400	13.910	14.160	13.618	31,844
2022-02-23	14.870	15.060	14.775	14.878	14.308	16,215
2022-02-22	14.580	14.850	14.460	14.820	14.253	12,450
2022-02-21	14.960	14.960	14.830	14.830	14.262	2,704
2022-02-18	15.220	15.380	14.950	14.950	14.378	12,663
2022-02-17	15.300	15.310	15.150	15.180	14.599	4,007
2022-02-16	15.290	15.390	15.290	15.318	14.732	7,837
2022-02-15	15.110	15.260	15.110	15.240	14.657	2,624
2022-02-14	15.175	15.240	14.670	14.910	14.339	17,840
2022-02-11	15.460	15.460	15.191	15.191	14.610	4,426
2022-02-10	15.515	15.705	15.500	15.600	15.003	2,161
2022-02-09	15.040	15.620	15.040	15.319	14.733	11,842
2022-02-08	14.805	14.805	14.650	14.760	14.195	3,530
2022-02-07	14.930	14.930	14.720	14.830	14.262	3,359
2022-02-04	15.175	15.200	14.860	14.870	14.301	386
2022-02-03	15.340	15.340	15.145	15.306	14.720	7,988
2022-02-02	15.290	15.440	15.290	15.340	14.753	6,451
2022-02-01	15.260	15.260	15.000	15.213	14.631	1,511
2022-01-31	15.320	15.320	15.042	15.253	14.669	13,984
2022-01-28	15.220	15.300	15.080	15.300	14.714	5,946
2022-01-27	15.340	15.340	14.980	15.210	14.628	4,196
2022-01-26	15.100	15.420	15.100	15.420	14.830	5,151
2022-01-25	14.910	15.100	14.910	14.915	14.344	1,036
2022-01-24	15.240	15.240	14.800	14.992	14.418	5,102
2022-01-21	15.535	15.560	15.300	15.420	14.830	7,935
2022-01-20	15.485	15.690	15.479	15.637	15.038	1,027
2022-01-19	15.435	15.560	15.408	15.470	14.878	3,793
2022-01-18	15.530	15.530	15.362	15.500	14.907	7,825
2022-01-17	15.580	15.580	15.540	15.552	14.956	1,725
2022-01-14	15.650	15.820	15.490	15.604	15.007	3,111
2022-01-13	15.310	15.760	15.310	15.700	15.099	8,571
2022-01-12	15.230	15.230	15.100	15.149	14.569	7,481
2022-01-11	15.135	15.160	15.040	15.129	14.550	283
2022-01-10	15.140	15.140	15.070	15.112	14.533	1,356
2022-01-07	15.320	15.320	15.070	15.111	14.532	2,388
2022-01-06	15.550	15.550	15.370	15.427	14.837	1,594

← NewerPage 20 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.