DIC Asset AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.944 | 1.978 | 1.932 | 1.953 | 1.953 | 10 |
| 2025-08-15 | 1.986 | 2.035 | 1.950 | 1.962 | 1.962 | 2,242 |
| 2025-08-14 | 1.973 | 1.988 | 1.950 | 1.986 | 1.986 | 2 |
| 2025-08-13 | 1.986 | 2.005 | 1.986 | 1.988 | 1.988 | 4,479 |
| 2025-08-12 | 1.960 | 1.970 | 1.960 | 1.960 | 1.960 | 48 |
| 2025-08-11 | 1.940 | 2.000 | 1.940 | 1.940 | 1.940 | 5,615 |
| 2025-08-08 | 1.977 | 2.000 | 1.973 | 1.973 | 1.973 | 2 |
| 2025-08-07 | 1.972 | 2.005 | 1.936 | 1.967 | 1.967 | 2,492 |
| 2025-08-06 | 1.973 | 1.990 | 1.952 | 1.952 | 1.952 | 1,906 |
| 2025-08-05 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 4 |
| 2025-08-04 | 2.006 | 2.055 | 1.930 | 1.968 | 1.968 | 138 |
| 2025-08-01 | 1.991 | 2.050 | 1.878 | 2.035 | 2.035 | 1,644 |
| 2025-07-31 | 2.000 | 2.065 | 1.962 | 1.997 | 1.997 | 2,624 |
| 2025-07-30 | 2.031 | 2.070 | 2.010 | 2.040 | 2.040 | 408 |
| 2025-07-29 | 2.040 | 2.070 | 1.992 | 1.992 | 1.992 | 7 |
| 2025-07-28 | 2.046 | 2.100 | 2.020 | 2.080 | 2.080 | 4,669 |
| 2025-07-25 | 1.976 | 2.040 | 1.976 | 1.981 | 1.981 | 2,010 |
| 2025-07-24 | 1.973 | 2.000 | 1.934 | 1.934 | 1.934 | 554 |
| 2025-07-23 | 1.971 | 1.996 | 1.912 | 1.944 | 1.944 | 3,334 |
| 2025-07-22 | 1.924 | 1.940 | 1.912 | 1.938 | 1.938 | 3,690 |
| 2025-07-21 | 1.900 | 1.950 | 1.900 | 1.940 | 1.940 | 822 |
| 2025-07-18 | 1.944 | 1.996 | 1.944 | 1.944 | 1.944 | 193 |
| 2025-07-17 | 1.961 | 1.970 | 1.930 | 1.940 | 1.940 | 4,261 |
| 2025-07-16 | 1.978 | 1.998 | 1.960 | 1.971 | 1.971 | 4,678 |
| 2025-07-15 | 1.978 | 1.998 | 1.960 | 1.998 | 1.998 | 5,366 |
| 2025-07-14 | 1.991 | 2.020 | 1.866 | 2.015 | 2.015 | 46 |
| 2025-07-11 | 2.085 | 2.140 | 2.060 | 2.060 | 2.060 | 2 |
| 2025-07-10 | 2.110 | 2.130 | 2.110 | 2.123 | 2.123 | 3,174 |
| 2025-07-09 | 2.173 | 2.190 | 2.095 | 2.103 | 2.103 | 8,982 |
| 2025-07-08 | 2.183 | 2.205 | 2.155 | 2.165 | 2.165 | 1,017 |
| 2025-07-07 | 2.065 | 2.230 | 2.015 | 2.195 | 2.195 | 4,657 |
| 2025-07-04 | 2.060 | 2.215 | 2.025 | 2.193 | 2.193 | 7,862 |
| 2025-07-03 | 2.045 | 2.070 | 2.031 | 2.031 | 2.031 | 2,581 |
| 2025-07-02 | 2.031 | 2.055 | 1.962 | 2.031 | 2.031 | 2,910 |
| 2025-07-01 | 2.040 | 2.080 | 2.040 | 2.070 | 2.070 | 2,227 |
| 2025-06-30 | 1.938 | 2.000 | 1.938 | 1.982 | 1.982 | 5 |
| 2025-06-27 | 1.938 | 1.944 | 1.908 | 1.920 | 1.920 | 2 |
| 2025-06-26 | 1.932 | 1.938 | 1.920 | 1.938 | 1.938 | 2 |
| 2025-06-25 | 1.932 | 1.940 | 1.932 | 1.932 | 1.932 | 174 |
| 2025-06-24 | 1.946 | 1.946 | 1.946 | 1.946 | 1.946 | 1 |
| 2025-06-23 | 1.895 | 1.964 | 1.828 | 1.910 | 1.910 | 632 |
| 2025-06-20 | 1.896 | 1.922 | 1.896 | 1.922 | 1.922 | 0 |
| 2025-06-19 | 1.870 | 1.888 | 1.870 | 1.870 | 1.870 | 1 |
| 2025-06-18 | 1.864 | 1.878 | 1.846 | 1.870 | 1.870 | 5,623 |
| 2025-06-17 | 1.885 | 1.890 | 1.862 | 1.885 | 1.885 | 4,235 |
| 2025-06-16 | 1.881 | 1.900 | 1.881 | 1.881 | 1.881 | 5 |
| 2025-06-13 | 1.885 | 1.900 | 1.870 | 1.876 | 1.876 | 52 |
| 2025-06-12 | 1.885 | 1.910 | 1.862 | 1.887 | 1.887 | 12,679 |
| 2025-06-11 | 1.891 | 1.926 | 1.885 | 1.885 | 1.885 | 6,807 |
| 2025-06-10 | 1.971 | 1.990 | 1.930 | 1.950 | 1.950 | 803 |
| 2025-06-09 | 1.888 | 1.942 | 1.888 | 1.942 | 1.942 | 205,584 |
| 2025-06-06 | 1.813 | 1.936 | 1.784 | 1.936 | 1.936 | 652 |
| 2025-06-05 | 1.800 | 1.856 | 1.800 | 1.856 | 1.856 | 272,319 |
| 2025-06-04 | 1.768 | 1.808 | 1.766 | 1.766 | 1.766 | 6,983 |
| 2025-06-03 | 1.806 | 1.806 | 1.776 | 1.776 | 1.776 | 1,773 |
| 2025-06-02 | 1.790 | 1.800 | 1.772 | 1.782 | 1.782 | 9,601 |
| 2025-05-30 | 1.831 | 1.846 | 1.802 | 1.827 | 1.827 | 433 |
| 2025-05-29 | 1.842 | 1.874 | 1.778 | 1.825 | 1.825 | 5,467 |
| 2025-05-28 | 1.782 | 1.830 | 1.766 | 1.817 | 1.817 | 6,360 |
| 2025-05-27 | 1.830 | 1.838 | 1.830 | 1.830 | 1.830 | 1,598 |
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.