DIC Asset AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.265 | 1.338 | 1.250 | 1.338 | 1.338 | 76 |
| 2026-05-05 | 1.290 | 1.330 | 1.290 | 1.290 | 1.290 | 2,251 |
| 2026-05-01 | 1.348 | 1.348 | 1.348 | 1.348 | 1.348 | 0 |
| 2026-04-30 | 1.328 | 1.360 | 1.295 | 1.348 | 1.348 | 4,192 |
| 2026-04-29 | 1.333 | 1.425 | 1.300 | 1.333 | 1.333 | 150 |
| 2026-04-28 | 1.495 | 1.545 | 1.200 | 1.323 | 1.323 | 7,087 |
| 2026-04-27 | 1.425 | 1.485 | 1.405 | 1.485 | 1.485 | 3,292 |
| 2026-04-24 | 1.525 | 1.525 | 1.430 | 1.430 | 1.430 | 6,805 |
| 2026-04-23 | 1.455 | 1.523 | 1.450 | 1.523 | 1.523 | 2 |
| 2026-04-22 | 1.475 | 1.495 | 1.465 | 1.470 | 1.470 | 328 |
| 2026-04-21 | 1.470 | 1.520 | 1.470 | 1.470 | 1.470 | 365 |
| 2026-04-20 | 1.375 | 1.385 | 1.375 | 1.385 | 1.385 | 534 |
| 2026-04-17 | 1.383 | 1.400 | 1.370 | 1.400 | 1.400 | 147 |
| 2026-04-16 | 1.345 | 1.368 | 1.345 | 1.368 | 1.368 | 4 |
| 2026-04-15 | 1.290 | 1.310 | 1.270 | 1.295 | 1.295 | 116 |
| 2026-04-14 | 1.323 | 1.330 | 1.315 | 1.320 | 1.320 | 10 |
| 2026-04-13 | 1.340 | 1.390 | 1.340 | 1.340 | 1.340 | 148 |
| 2026-04-10 | 1.358 | 1.380 | 1.350 | 1.373 | 1.373 | 5,462 |
| 2026-04-09 | 1.395 | 1.395 | 1.328 | 1.328 | 1.328 | 5,048 |
| 2026-04-08 | 1.378 | 1.378 | 1.378 | 1.378 | 1.378 | 0 |
| 2026-04-07 | 1.425 | 1.445 | 1.290 | 1.295 | 1.295 | 9,510 |
| 2026-04-02 | 1.411 | 1.466 | 1.404 | 1.444 | 1.444 | 3,294 |
| 2026-04-01 | 1.401 | 1.648 | 1.396 | 1.396 | 1.396 | 1,832 |
| 2026-03-31 | 1.342 | 1.390 | 1.342 | 1.370 | 1.370 | 670 |
| 2026-03-30 | 1.272 | 1.272 | 1.222 | 1.230 | 1.230 | 5,162 |
| 2026-03-27 | 1.372 | 1.392 | 1.300 | 1.302 | 1.302 | 6,761 |
| 2026-03-26 | 1.384 | 1.420 | 1.374 | 1.374 | 1.374 | 2,458 |
| 2026-03-25 | 1.370 | 1.382 | 1.370 | 1.382 | 1.382 | 872 |
| 2026-03-24 | 1.372 | 1.392 | 1.338 | 1.342 | 1.342 | 28 |
| 2026-03-23 | 1.394 | 1.398 | 1.352 | 1.360 | 1.360 | 11,176 |
| 2026-03-20 | 1.424 | 1.424 | 1.419 | 1.419 | 1.419 | 2,205 |
| 2026-03-19 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2026-03-18 | 1.504 | 1.504 | 1.435 | 1.435 | 1.435 | 66 |
| 2026-03-17 | 1.452 | 1.536 | 1.452 | 1.517 | 1.517 | 7,861 |
| 2026-03-16 | 1.431 | 1.495 | 1.426 | 1.495 | 1.495 | 1,135 |
| 2026-03-13 | 1.444 | 1.452 | 1.384 | 1.384 | 1.384 | 73 |
| 2026-03-12 | 1.520 | 1.548 | 1.450 | 1.450 | 1.450 | 1 |
| 2026-03-11 | 1.577 | 1.606 | 1.492 | 1.524 | 1.524 | 3,499 |
| 2026-03-10 | 1.737 | 1.750 | 1.328 | 1.500 | 1.500 | 13,220 |
| 2026-03-09 | 1.752 | 1.752 | 1.752 | 1.752 | 1.752 | 15,300 |
| 2026-03-06 | 1.778 | 1.784 | 1.760 | 1.778 | 1.778 | 3,268 |
| 2026-03-05 | 1.812 | 1.812 | 1.792 | 1.792 | 1.792 | 1 |
| 2026-03-04 | 1.782 | 1.850 | 1.770 | 1.770 | 1.770 | 1,983 |
| 2026-03-03 | 1.862 | 1.878 | 1.770 | 1.770 | 1.770 | 3,844 |
| 2026-03-02 | 1.908 | 1.908 | 1.908 | 1.908 | 1.908 | 2 |
| 2026-02-27 | 1.809 | 1.842 | 1.802 | 1.842 | 1.842 | 4,129 |
| 2026-02-26 | 1.814 | 1.814 | 1.799 | 1.809 | 1.809 | 902 |
| 2026-02-25 | 1.829 | 1.848 | 1.829 | 1.829 | 1.829 | 300 |
| 2026-02-24 | 1.828 | 1.828 | 1.828 | 1.828 | 1.828 | 1,400 |
| 2026-02-23 | 1.842 | 1.842 | 1.820 | 1.842 | 1.842 | 570 |
| 2026-02-20 | 1.840 | 1.840 | 1.828 | 1.840 | 1.840 | 1 |
| 2026-02-19 | 1.881 | 1.902 | 1.860 | 1.862 | 1.862 | 849 |
| 2026-02-18 | 1.899 | 1.910 | 1.858 | 1.858 | 1.858 | 4,777 |
| 2026-02-17 | 1.901 | 1.934 | 1.868 | 1.868 | 1.868 | 683 |
| 2026-02-16 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 50 |
| 2026-02-13 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-02-12 | 1.878 | 1.896 | 1.868 | 1.878 | 1.878 | 1,240 |
| 2026-02-11 | 1.896 | 1.896 | 1.840 | 1.889 | 1.889 | 251 |
| 2026-02-10 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 4,706 |
| 2026-02-09 | 1.987 | 1.996 | 1.987 | 1.987 | 1.987 | 691 |
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.