DIC Asset AG historical data

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

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

← NewerPage 6 of 21 · 1,254 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.