DIC Asset AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.313	2.440	2.255	2.265	2.265	213
2024-11-18	2.295	2.295	2.235	2.235	2.235	100,172
2024-11-15	2.378	2.395	2.300	2.300	2.300	12,636
2024-11-14	2.310	2.310	2.285	2.310	2.310	1,210
2024-11-13	2.485	2.535	2.345	2.345	2.345	1,155
2024-11-12	2.410	2.410	2.395	2.395	2.395	242
2024-11-11	2.470	2.495	2.470	2.475	2.475	2,047
2024-11-08	2.455	2.460	2.430	2.430	2.430	10,900
2024-11-07	2.543	2.580	2.520	2.570	2.570	1,122
2024-11-06	2.440	2.470	2.430	2.430	2.430	2,299
2024-11-04	2.475	2.475	2.440	2.465	2.465	2,154
2024-11-01	2.523	2.540	2.510	2.530	2.530	346
2024-10-31	2.508	2.560	2.505	2.515	2.515	2,107
2024-10-30	2.543	2.550	2.490	2.530	2.530	1,391
2024-10-29	2.645	2.660	2.540	2.540	2.540	66
2024-10-28	2.495	2.650	2.495	2.599	2.599	14,780
2024-10-25	2.533	2.540	2.465	2.495	2.495	9,854
2024-10-24	2.515	2.660	2.515	2.600	2.600	931
2024-10-23	2.515	2.515	2.435	2.510	2.510	4,866
2024-10-22	2.580	2.580	2.449	2.449	2.449	32,972
2024-10-21	2.538	2.630	2.500	2.585	2.585	8,437
2024-10-18	2.390	2.460	2.390	2.460	2.460	7,482
2024-10-17	2.373	2.375	2.320	2.320	2.320	1,540
2024-10-16	2.400	2.415	2.350	2.385	2.385	76
2024-10-15	2.435	2.470	2.370	2.410	2.410	4,293
2024-10-14	2.368	2.395	2.350	2.395	2.395	3,512
2024-10-11	2.285	2.390	2.275	2.365	2.365	5,918
2024-10-10	2.313	2.330	2.265	2.280	2.280	4,936
2024-10-09	2.270	2.380	2.270	2.300	2.300	1,185
2024-10-08	2.200	2.220	2.195	2.220	2.220	3,570
2024-10-07	2.183	2.240	2.160	2.210	2.210	4,090
2024-10-04	2.130	2.160	2.130	2.155	2.155	584
2024-10-03	2.015	2.050	2.015	2.045	2.045	4,008
2024-10-02	2.010	2.035	2.000	2.020	2.020	2,592
2024-10-01	2.006	2.020	2.000	2.000	2.000	561
2024-09-30	2.035	2.035	1.982	1.990	1.990	3,267
2024-09-27	1.968	2.165	1.968	2.050	2.050	10,319
2024-09-26	1.960	1.960	1.922	1.960	1.960	234
2024-09-25	1.963	1.980	1.936	1.936	1.936	341
2024-09-24	1.988	1.988	1.960	1.960	1.960	3,526
2024-09-23	2.005	2.005	1.950	2.005	2.005	75
2024-09-20	2.075	2.100	1.976	1.976	1.976	68,069
2024-09-19	2.183	2.235	2.130	2.130	2.130	1,144
2024-09-18	1.986	2.145	1.960	2.130	2.130	652
2024-09-17	2.025	2.030	1.990	1.998	1.998	3,009
2024-09-16	2.015	2.015	2.000	2.015	2.015	141
2024-09-13	2.055	2.080	2.055	2.055	2.055	2,113
2024-09-12	1.987	1.998	1.978	1.978	1.978	5,524
2024-09-11	1.952	1.952	1.952	1.952	1.952	8
2024-09-10	2.020	2.020	1.950	1.998	1.998	1,421
2024-09-09	2.010	2.010	1.954	1.984	1.984	3,675
2024-09-06	2.070	2.070	2.000	2.025	2.025	5,411
2024-09-05	2.163	2.260	2.120	2.120	2.120	4,788
2024-09-04	2.153	2.200	2.145	2.200	2.200	80
2024-09-03	2.163	2.200	2.160	2.160	2.160	6,301
2024-09-02	2.120	2.120	2.015	2.050	2.050	1,276
2024-08-30	2.065	2.250	2.065	2.125	2.125	7,662
2024-08-29	2.355	2.355	2.200	2.200	2.200	1,659
2024-08-28	2.353	2.455	2.350	2.400	2.400	13,753
2024-08-27	2.205	2.300	2.205	2.290	2.290	2,735

← NewerPage 9 of 21 · 1,255 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.