DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	15.550	15.550	15.370	15.427	14.837	1,594
2022-01-05	15.650	15.690	15.600	15.617	15.019	1,291
2022-01-04	15.650	15.730	15.600	15.672	15.072	2,177
2021-12-30	15.350	15.390	15.310	15.347	14.759	1,756
2021-12-29	15.380	15.480	15.289	15.310	14.724	1,448
2021-12-23	15.143	15.260	15.143	15.200	14.618	1,597
2021-12-22	14.910	14.980	14.780	14.942	14.370	3,932
2021-12-21	14.400	14.960	14.372	14.769	14.203	8,101
2021-12-20	14.440	14.440	14.350	14.409	13.857	7,774
2021-12-17	14.556	14.760	14.556	14.740	14.176	7,148
2021-12-16	14.587	14.587	14.530	14.558	14.001	1,917
2021-12-15	14.500	14.500	14.410	14.500	13.945	4,583
2021-12-14	14.615	14.665	14.450	14.512	13.956	3,509
2021-12-13	14.720	14.720	14.600	14.626	14.066	5,968
2021-12-10	14.755	14.755	14.630	14.654	14.094	1,563
2021-12-09	14.810	15.020	14.750	14.950	14.378	5,687
2021-12-08	14.604	14.672	14.604	14.635	14.075	4,165
2021-12-07	14.550	14.670	14.520	14.559	14.002	1,965
2021-12-06	14.530	14.530	14.390	14.520	13.964	4,130
2021-12-03	14.692	14.692	14.360	14.415	13.864	6,882
2021-12-02	14.655	14.710	14.470	14.515	13.960	11,704
2021-12-01	14.560	14.780	14.520	14.720	14.157	1,696
2021-11-30	14.515	14.515	14.410	14.452	13.899	9,025
2021-11-29	14.685	14.720	14.620	14.632	14.072	5,355
2021-11-26	14.790	14.790	14.500	14.616	14.056	9,689
2021-11-25	14.920	14.920	14.807	14.838	14.270	1,175
2021-11-24	14.910	14.990	14.740	14.890	14.320	7,013
2021-11-23	15.020	15.020	14.900	14.917	14.346	1,390
2021-11-22	15.290	15.290	15.060	15.060	14.484	2,503
2021-11-19	15.300	15.300	15.140	15.300	14.714	658
2021-11-18	15.230	15.390	15.230	15.380	14.791	1,398
2021-11-17	15.320	15.320	15.220	15.270	14.686	1,427
2021-11-16	15.425	15.460	15.385	15.385	14.796	4,368
2021-11-15	15.450	15.450	15.200	15.413	14.823	2,295
2021-11-12	16.110	16.110	15.490	15.972	15.360	3,998
2021-11-11	15.858	16.110	15.858	15.858	15.251	8,652
2021-11-10	15.780	15.870	15.750	15.775	15.171	2,618
2021-11-09	15.575	15.710	15.530	15.638	15.040	2,783
2021-11-08	15.750	15.770	15.540	15.552	14.956	2,850
2021-11-05	15.710	15.820	15.520	15.790	15.186	1,211
2021-11-04	15.530	15.820	15.530	15.802	15.197	59,099
2021-11-03	15.430	15.430	15.260	15.308	14.722	7,602
2021-11-02	15.240	15.500	15.140	15.217	14.634	6,064
2021-11-01	15.230	15.330	15.140	15.140	14.561	973
2021-10-29	15.385	15.385	15.154	15.154	14.574	637
2021-10-28	15.505	15.600	15.400	15.490	14.897	4,227
2021-10-27	15.405	15.640	15.390	15.474	14.882	11,214
2021-10-26	15.610	15.690	15.360	15.430	14.840	4,906

← NewerPage 21 of 21 · 1,248 trading days

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.