DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.776	1.798	1.776	1.776	1.776	100
2025-05-22	1.725	1.784	1.712	1.731	1.731	8,641
2025-05-21	1.817	1.832	1.790	1.832	1.832	3,380
2025-05-20	1.840	1.850	1.820	1.850	1.850	2,112
2025-05-19	1.900	1.900	1.900	1.900	1.900	3
2025-05-16	1.874	1.888	1.870	1.872	1.872	32
2025-05-15	1.883	1.890	1.864	1.864	1.864	2
2025-05-14	1.893	1.898	1.885	1.885	1.885	233
2025-05-13	1.881	1.900	1.881	1.881	1.881	4
2025-05-12	1.926	1.932	1.844	1.844	1.844	262
2025-05-09	1.950	1.964	1.902	1.913	1.913	305
2025-05-08	1.924	1.970	1.922	1.946	1.946	2,902
2025-05-07	1.938	1.938	1.914	1.924	1.924	6
2025-05-06	1.958	1.958	1.928	1.928	1.928	10
2025-05-02	1.972	2.025	1.963	1.963	1.963	5
2025-04-30	1.934	1.934	1.928	1.934	1.934	66
2025-04-28	1.990	2.040	1.990	2.040	2.040	14
2025-04-25	1.968	1.980	1.958	1.972	1.972	1,111
2025-04-24	1.950	1.954	1.950	1.950	1.950	101
2025-04-23	1.938	1.938	1.938	1.938	1.938	2,000
2025-04-22	1.980	1.996	1.980	1.996	1.996	976
2025-04-17	2.000	2.000	2.000	2.000	2.000	1,887
2025-04-15	1.994	2.050	1.994	2.050	2.050	3,809
2025-04-14	1.920	1.950	1.874	1.874	1.874	11
2025-04-11	1.872	1.908	1.872	1.908	1.908	9,894
2025-04-10	1.810	1.810	1.810	1.810	1.810	200
2025-04-09	1.788	1.788	1.716	1.788	1.788	390
2025-04-08	1.810	1.810	1.810	1.810	1.810	8
2025-04-07	1.744	1.744	1.602	1.701	1.701	7,135
2025-04-04	1.922	1.922	1.800	1.800	1.800	584
2025-04-03	1.916	1.950	1.916	1.916	1.916	1
2025-04-02	1.920	1.952	1.920	1.952	1.952	586
2025-04-01	1.942	1.978	1.878	1.978	1.978	1,208
2025-03-31	1.988	2.015	1.950	1.950	1.950	577
2025-03-28	2.007	2.025	1.972	2.025	2.025	55
2025-03-27	2.017	2.140	2.015	2.140	2.140	2,752
2025-03-26	1.986	2.015	1.960	2.000	2.000	471
2025-03-25	2.030	2.040	2.030	2.040	2.040	1,416
2025-03-24	2.025	2.025	2.015	2.015	2.015	312
2025-03-21	2.050	2.080	2.020	2.050	2.050	2,356
2025-03-20	2.010	2.090	2.010	2.030	2.030	3,638
2025-03-19	2.148	2.175	1.984	1.984	1.984	2,835
2025-03-18	2.158	2.175	2.075	2.110	2.110	1,157
2025-03-17	2.138	2.170	2.090	2.170	2.170	4,775
2025-03-14	2.120	2.240	2.120	2.135	2.135	449
2025-03-13	2.215	2.250	2.090	2.090	2.090	53
2025-03-12	2.200	2.200	2.125	2.150	2.150	1,237
2025-03-11	2.405	2.440	2.325	2.395	2.395	1,041
2025-03-10	2.368	2.370	2.315	2.370	2.370	3,471
2025-03-06	2.365	2.365	2.365	2.365	2.365	1,008
2025-03-05	2.320	2.320	2.300	2.300	2.300	84
2025-03-04	2.315	2.350	2.315	2.345	2.345	1,439
2025-03-03	2.480	2.480	2.370	2.370	2.370	443
2025-02-28	2.455	2.455	2.425	2.445	2.445	1,497
2025-02-27	2.485	2.515	2.450	2.480	2.480	2,111
2025-02-26	2.455	2.475	2.440	2.475	2.475	4,065
2025-02-25	2.375	2.415	2.375	2.405	2.405	674
2025-02-24	2.318	2.370	2.290	2.370	2.370	3,300
2025-02-21	2.310	2.310	2.310	2.310	2.310	500
2025-02-20	2.285	2.290	2.285	2.285	2.285	11

← NewerPage 7 of 21 · 1,247 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.