DocCheck AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.850	9.150	8.850	9.050	7.433	2,236
2024-01-22	8.700	8.700	8.600	8.650	7.104	23
2024-01-18	8.850	8.850	8.850	8.850	7.269	1
2024-01-17	8.800	8.800	8.750	8.750	7.186	850
2024-01-15	9.050	9.050	8.800	8.950	7.351	139
2024-01-11	8.800	8.950	8.800	8.950	7.351	74
2024-01-09	8.800	8.950	8.800	8.950	7.351	1
2024-01-08	9.050	9.050	8.950	8.950	7.351	9
2024-01-05	8.800	8.950	8.800	8.950	7.351	100
2024-01-04	9.000	9.050	9.000	9.050	7.433	500
2024-01-03	9.300	9.300	9.200	9.200	7.556	122
2024-01-02	9.250	9.250	9.150	9.150	7.515	9
2023-12-29	9.250	9.250	9.050	9.150	7.515	717
2023-12-28	9.150	9.250	9.050	9.150	7.515	682
2023-12-27	9.250	9.250	9.250	9.250	7.597	60
2023-12-22	9.400	9.450	9.300	9.400	7.720	363
2023-12-21	9.300	9.450	9.300	9.450	7.761	85
2023-12-20	9.350	9.450	9.350	9.450	7.761	370
2023-12-19	9.450	9.500	9.400	9.500	7.802	8
2023-12-18	9.550	9.550	9.550	9.550	7.843	158
2023-12-15	9.650	9.650	9.550	9.550	7.843	81
2023-12-14	9.500	9.500	9.350	9.500	7.802	145
2023-12-13	9.500	9.500	9.500	9.500	7.802	165
2023-12-12	9.500	9.500	9.500	9.500	7.802	700
2023-12-07	9.750	9.750	9.650	9.650	7.926	99
2023-12-04	9.500	9.500	9.500	9.500	7.802	13
2023-11-30	9.500	9.600	9.500	9.600	7.884	100
2023-11-29	9.650	9.650	9.650	9.650	7.926	135
2023-11-24	9.800	9.850	9.650	9.700	7.967	362
2023-11-23	9.750	9.750	9.750	9.750	8.008	351
2023-11-21	9.800	9.800	9.750	9.750	8.008	550
2023-11-20	9.800	9.800	9.700	9.700	7.967	120
2023-11-17	9.600	9.700	9.600	9.650	7.926	880
2023-11-16	9.600	9.600	9.500	9.500	7.802	150
2023-11-14	9.450	9.600	9.400	9.400	7.720	2,785
2023-11-10	9.350	9.400	9.350	9.350	7.679	636
2023-11-08	9.400	9.450	9.400	9.400	7.720	523
2023-11-07	9.450	9.450	9.450	9.450	7.761	150
2023-11-01	9.550	9.550	9.400	9.400	7.720	20
2023-10-27	9.300	9.450	9.300	9.450	7.761	500
2023-10-26	8.850	9.300	8.850	9.200	7.556	850
2023-10-25	8.800	8.950	8.800	8.950	7.351	28
2023-10-23	9.100	9.100	8.900	8.950	7.351	923
2023-10-20	9.850	9.850	9.100	9.150	7.515	2,307
2023-10-19	10.000	10.100	10.000	10.000	8.213	1,054
2023-10-18	9.800	9.950	9.800	9.850	8.090	279
2023-10-17	9.850	9.850	9.850	9.850	8.090	467
2023-10-16	9.450	10.200	9.450	10.100	8.295	1,480
2023-10-13	9.300	9.350	9.300	9.350	7.679	435
2023-10-11	9.100	9.200	9.100	9.200	7.556	100
2023-10-09	9.150	9.350	9.150	9.200	7.556	2,761
2023-10-06	8.950	9.200	8.950	9.150	7.515	598
2023-10-04	8.350	8.800	8.350	8.800	7.227	6,616
2023-09-29	8.150	8.200	8.150	8.200	6.735	150
2023-09-19	8.150	8.150	8.100	8.100	6.653	282
2023-09-18	8.100	8.100	8.100	8.100	6.653	310
2023-09-15	8.000	8.200	8.000	8.050	6.611	2,552
2023-09-14	7.700	7.900	7.700	7.850	6.447	267
2023-09-12	7.850	7.850	7.700	7.800	6.406	10,240
2023-09-11	8.700	8.700	7.800	8.050	6.611	4,682

← NewerPage 10 of 17 · 1,019 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	1.0000 EUR
2025-05-29	0.7500 EUR
2024-05-30	0.5000 EUR
2023-06-01	0.7500 EUR
2022-06-01	1.0000 EUR
2021-05-31	1.0000 EUR
2020-06-01	0.1000 EUR
2019-05-30	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.