DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.285	2.290	2.285	2.285	2.285	11
2025-02-19	2.375	2.375	2.275	2.275	2.275	472
2025-02-18	2.290	2.310	2.245	2.305	2.305	3,638
2025-02-17	2.355	2.355	2.305	2.320	2.320	251
2025-02-14	2.380	2.380	2.380	2.380	2.380	3
2025-02-13	2.435	2.440	2.390	2.390	2.390	575
2025-02-12	2.415	2.500	2.385	2.385	2.385	1,339
2025-02-11	2.480	2.485	2.475	2.475	2.475	1,011
2025-02-10	2.465	2.465	2.465	2.465	2.465	1
2025-02-07	2.380	2.400	2.380	2.400	2.400	506
2025-02-06	2.380	2.380	2.380	2.380	2.380	41
2025-02-05	2.380	2.380	2.380	2.380	2.380	2
2025-02-04	2.380	2.380	2.380	2.380	2.380	80
2025-02-03	2.405	2.405	2.385	2.405	2.405	6
2025-01-31	2.490	2.530	2.475	2.530	2.530	1,201
2025-01-30	2.425	2.470	2.400	2.470	2.470	185
2025-01-29	2.375	2.415	2.375	2.375	2.375	1,500
2025-01-28	2.368	2.415	2.360	2.375	2.375	61
2025-01-27	2.385	2.425	2.385	2.425	2.425	4
2025-01-24	2.310	2.390	2.310	2.360	2.360	2,725
2025-01-22	2.210	2.260	2.210	2.250	2.250	4,369
2025-01-21	2.245	2.250	2.245	2.250	2.250	1,230
2025-01-20	2.175	2.175	2.160	2.175	2.175	2
2025-01-17	2.200	2.260	2.200	2.250	2.250	43
2025-01-16	2.175	2.205	2.175	2.175	2.175	1,476
2025-01-15	2.145	2.175	2.145	2.175	2.175	1,004
2025-01-14	2.133	2.200	2.110	2.110	2.110	4
2025-01-13	2.140	2.140	2.105	2.105	2.105	103
2025-01-10	2.160	2.160	2.160	2.160	2.160	60
2025-01-09	2.183	2.210	2.165	2.165	2.165	6,107
2025-01-08	2.200	2.200	2.135	2.135	2.135	867
2025-01-07	2.303	2.310	2.245	2.245	2.245	2
2025-01-06	2.260	2.290	2.260	2.290	2.290	509
2025-01-03	2.295	2.295	2.295	2.295	2.295	222
2025-01-02	2.265	2.275	2.265	2.275	2.275	8
2024-12-30	2.190	2.260	2.190	2.260	2.260	223
2024-12-27	2.220	2.390	2.220	2.265	2.265	901
2024-12-23	2.128	2.180	2.125	2.155	2.155	621
2024-12-20	2.150	2.150	2.075	2.075	2.075	61,322
2024-12-19	2.225	2.230	2.150	2.180	2.180	2,699
2024-12-18	2.295	2.295	2.295	2.295	2.295	502
2024-12-17	2.320	2.320	2.305	2.320	2.320	715
2024-12-16	2.383	2.390	2.275	2.280	2.280	7,322
2024-12-13	2.425	2.425	2.390	2.400	2.400	660
2024-12-12	2.465	2.465	2.465	2.465	2.465	4
2024-12-11	2.425	2.440	2.410	2.410	2.410	2,100
2024-12-10	2.420	2.435	2.405	2.410	2.410	13,590
2024-12-09	2.393	2.480	2.345	2.425	2.425	3,015
2024-12-06	2.420	2.465	2.420	2.420	2.420	4,005
2024-12-05	2.350	2.380	2.350	2.380	2.380	177
2024-12-04	2.320	2.355	2.320	2.335	2.335	850
2024-12-03	2.373	2.380	2.325	2.365	2.365	81
2024-12-02	2.378	2.400	2.375	2.380	2.380	407
2024-11-29	2.410	2.410	2.400	2.410	2.410	89
2024-11-28	2.318	2.415	2.310	2.415	2.415	2,786
2024-11-26	2.290	2.290	2.220	2.235	2.235	8,603
2024-11-25	2.260	2.295	2.260	2.295	2.295	19
2024-11-22	2.200	2.260	2.185	2.235	2.235	3,167
2024-11-21	2.190	2.190	2.160	2.190	2.190	53
2024-11-20	2.295	2.335	2.235	2.235	2.235	2,001

← NewerPage 8 of 21 · 1,248 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.