DIC Asset AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.961 | 1.961 | 1.961 | 1.961 | 1.961 | 0 |
| 2026-02-05 | 1.997 | 1.998 | 1.944 | 1.973 | 1.973 | 1,370 |
| 2026-02-04 | 2.006 | 2.014 | 1.976 | 1.996 | 1.996 | 2,530 |
| 2026-02-03 | 1.996 | 2.010 | 1.976 | 1.988 | 1.988 | 5,646 |
| 2026-02-02 | 1.911 | 2.010 | 1.886 | 2.002 | 2.002 | 7,273 |
| 2026-01-30 | 1.899 | 1.926 | 1.882 | 1.920 | 1.920 | 3,203 |
| 2026-01-29 | 1.897 | 1.942 | 1.862 | 1.862 | 1.862 | 3,740 |
| 2026-01-28 | 1.848 | 1.909 | 1.834 | 1.909 | 1.909 | 3,599 |
| 2026-01-27 | 1.908 | 1.908 | 1.908 | 1.908 | 1.908 | 1 |
| 2026-01-26 | 1.895 | 1.895 | 1.890 | 1.895 | 1.895 | 6,585 |
| 2026-01-23 | 1.897 | 1.920 | 1.880 | 1.899 | 1.899 | 1,963 |
| 2026-01-22 | 1.878 | 1.899 | 1.878 | 1.899 | 1.899 | 3,565 |
| 2026-01-21 | 1.870 | 1.874 | 1.844 | 1.844 | 1.844 | 10,815 |
| 2026-01-20 | 1.915 | 1.916 | 1.872 | 1.916 | 1.916 | 3,589 |
| 2026-01-19 | 1.901 | 1.920 | 1.892 | 1.892 | 1.892 | 6,645 |
| 2026-01-16 | 1.884 | 1.917 | 1.884 | 1.917 | 1.917 | 6,033 |
| 2026-01-15 | 1.886 | 1.912 | 1.886 | 1.903 | 1.903 | 9,221 |
| 2026-01-14 | 1.907 | 1.922 | 1.883 | 1.883 | 1.883 | 4,501 |
| 2026-01-13 | 1.920 | 1.928 | 1.888 | 1.888 | 1.888 | 8,584 |
| 2026-01-12 | 1.930 | 1.946 | 1.902 | 1.902 | 1.902 | 184 |
| 2026-01-09 | 1.920 | 1.940 | 1.902 | 1.920 | 1.920 | 17,965 |
| 2026-01-08 | 1.904 | 1.930 | 1.904 | 1.930 | 1.930 | 8,123 |
| 2026-01-07 | 1.930 | 1.956 | 1.914 | 1.932 | 1.932 | 33 |
| 2026-01-06 | 1.899 | 1.906 | 1.892 | 1.906 | 1.906 | 4,258 |
| 2026-01-05 | 1.905 | 1.930 | 1.884 | 1.890 | 1.890 | 7,949 |
| 2026-01-02 | 1.722 | 1.850 | 1.722 | 1.850 | 1.850 | 9,018 |
| 2025-12-31 | 1.733 | 1.733 | 1.733 | 1.733 | 1.733 | 0 |
| 2025-12-30 | 1.733 | 1.754 | 1.712 | 1.733 | 1.733 | 14,803 |
| 2025-12-29 | 1.725 | 1.762 | 1.722 | 1.729 | 1.729 | 22,173 |
| 2025-12-24 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2025-12-23 | 1.710 | 1.764 | 1.710 | 1.725 | 1.725 | 150,400 |
| 2025-12-22 | 1.742 | 1.742 | 1.690 | 1.725 | 1.725 | 20,625 |
| 2025-12-19 | 1.729 | 1.756 | 1.710 | 1.741 | 1.741 | 5,405 |
| 2025-12-18 | 1.742 | 1.788 | 1.742 | 1.743 | 1.743 | 304 |
| 2025-12-17 | 1.749 | 1.760 | 1.708 | 1.708 | 1.708 | 7,920 |
| 2025-12-16 | 1.764 | 1.780 | 1.742 | 1.742 | 1.742 | 9,050 |
| 2025-12-15 | 1.809 | 1.824 | 1.768 | 1.768 | 1.768 | 8,756 |
| 2025-12-12 | 1.798 | 1.821 | 1.798 | 1.821 | 1.821 | 3,291 |
| 2025-12-11 | 1.825 | 1.834 | 1.748 | 1.776 | 1.776 | 7,293 |
| 2025-12-10 | 1.825 | 1.856 | 1.815 | 1.815 | 1.815 | 12,454 |
| 2025-12-09 | 1.852 | 1.852 | 1.820 | 1.850 | 1.850 | 8,529 |
| 2025-12-08 | 1.854 | 1.859 | 1.852 | 1.859 | 1.859 | 5,466 |
| 2025-12-05 | 1.866 | 1.866 | 1.832 | 1.852 | 1.852 | 4,359 |
| 2025-12-04 | 1.915 | 1.928 | 1.880 | 1.885 | 1.885 | 2,228 |
| 2025-12-03 | 1.890 | 1.930 | 1.890 | 1.899 | 1.899 | 9,006 |
| 2025-12-02 | 1.940 | 1.940 | 1.912 | 1.912 | 1.912 | 6,382 |
| 2025-12-01 | 1.920 | 1.930 | 1.906 | 1.930 | 1.930 | 5,857 |
| 2025-11-28 | 1.968 | 1.978 | 1.901 | 1.901 | 1.901 | 10,961 |
| 2025-11-27 | 1.950 | 1.970 | 1.950 | 1.961 | 1.961 | 7,176 |
| 2025-11-26 | 1.916 | 1.948 | 1.916 | 1.948 | 1.948 | 3,244 |
| 2025-11-25 | 1.866 | 1.878 | 1.860 | 1.860 | 1.860 | 1,077 |
| 2025-11-24 | 1.840 | 1.870 | 1.828 | 1.828 | 1.828 | 9,323 |
| 2025-11-21 | 1.874 | 1.918 | 1.834 | 1.846 | 1.846 | 158 |
| 2025-11-20 | 1.898 | 1.899 | 1.898 | 1.899 | 1.899 | 2 |
| 2025-11-19 | 1.840 | 1.942 | 1.840 | 1.860 | 1.860 | 117 |
| 2025-11-18 | 1.885 | 1.900 | 1.840 | 1.846 | 1.846 | 4,164 |
| 2025-11-17 | 1.938 | 1.968 | 1.884 | 1.938 | 1.938 | 6,879 |
| 2025-11-14 | 1.940 | 1.968 | 1.902 | 1.920 | 1.920 | 8,157 |
| 2025-11-13 | 1.953 | 1.960 | 1.950 | 1.950 | 1.950 | 5,132 |
| 2025-11-12 | 1.920 | 1.958 | 1.882 | 1.940 | 1.940 | 6,847 |
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.