DocCheck AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.700	8.700	7.800	8.050	6.611	4,682
2023-09-08	8.200	8.550	8.000	8.550	7.022	4,167
2023-09-07	7.750	8.500	7.700	8.400	6.899	4,131
2023-09-06	8.000	8.000	7.700	7.850	6.447	4,034
2023-09-05	8.300	8.300	8.000	8.100	6.653	1,244
2023-09-04	8.600	8.600	8.300	8.400	6.899	2,017
2023-08-31	8.600	8.750	8.600	8.700	7.145	510
2023-08-30	9.000	9.000	8.700	8.750	7.186	1,706
2023-08-29	9.000	9.150	9.000	9.150	7.515	211
2023-08-28	9.000	9.250	9.000	9.000	7.392	1,344
2023-08-25	9.150	9.200	9.100	9.200	7.556	589
2023-08-23	9.400	9.400	9.300	9.300	7.638	250
2023-08-21	9.100	9.600	9.100	9.250	7.597	3,281
2023-08-18	9.250	9.250	8.950	8.950	7.351	900
2023-08-17	9.500	9.500	9.400	9.450	7.761	300
2023-08-16	9.650	9.650	9.400	9.400	7.720	2,555
2023-08-15	10.000	10.000	9.000	9.850	8.090	8,720
2023-08-14	10.200	10.200	10.100	10.100	8.295	1,748
2023-08-11	10.400	10.400	10.300	10.300	8.459	30
2023-08-10	10.300	10.300	10.200	10.300	8.459	635
2023-08-09	10.400	10.400	10.200	10.400	8.542	594
2023-08-07	11.100	11.100	10.600	10.600	8.706	2,499
2023-08-04	10.700	10.900	10.700	10.900	8.952	695
2023-08-03	10.400	10.500	10.400	10.500	8.624	1,410
2023-08-02	11.000	11.000	10.200	10.300	8.459	4,765
2023-08-01	11.100	11.200	10.600	11.000	9.034	5,666
2023-07-31	10.500	11.200	10.500	11.200	9.199	3,871
2023-07-28	11.500	11.500	10.300	10.600	8.706	6,153
2023-07-27	11.100	11.800	11.100	11.800	9.691	3,797
2023-07-26	10.100	10.800	10.100	10.800	8.870	3,877
2023-07-25	10.100	10.200	9.700	10.100	8.295	5,994
2023-07-24	10.400	10.500	10.200	10.300	8.459	2,347
2023-07-21	10.900	10.900	10.500	10.700	8.788	5,469
2023-07-20	11.000	11.100	11.000	11.100	9.116	500
2023-07-19	11.100	11.100	10.900	11.100	9.116	1,561
2023-07-18	11.200	11.200	11.100	11.100	9.116	334
2023-07-17	11.200	11.200	11.100	11.100	9.116	590
2023-07-14	11.400	11.400	11.300	11.400	9.363	783
2023-07-13	11.100	11.200	11.100	11.200	9.199	840
2023-07-12	11.100	11.100	11.000	11.000	9.034	573
2023-07-10	11.700	11.700	11.100	11.200	9.199	759
2023-07-07	11.700	11.700	11.500	11.500	9.445	263
2023-07-06	12.000	12.000	11.900	11.900	9.773	40
2023-07-05	11.200	11.900	11.200	11.900	9.773	2,760
2023-07-04	10.800	11.000	10.800	11.000	9.034	1,560
2023-07-03	11.000	11.000	10.800	10.900	8.952	1,177
2023-06-30	11.300	11.300	11.100	11.200	9.199	471
2023-06-28	11.000	11.200	11.000	11.200	9.199	1,000
2023-06-27	11.100	11.100	11.100	11.100	9.116	92
2023-06-26	11.400	11.400	11.100	11.100	9.116	1,032
2023-06-20	11.600	11.600	11.300	11.300	9.281	3,174
2023-06-19	12.100	12.100	11.800	11.800	9.691	107
2023-06-16	11.900	11.900	11.700	11.900	9.773	695
2023-06-13	11.700	11.800	11.700	11.700	9.609	1,059
2023-06-12	11.900	11.900	11.800	11.900	9.773	190
2023-06-08	11.900	12.000	11.900	12.000	9.856	57
2023-06-07	12.500	12.500	12.000	12.000	9.856	1,640
2023-06-06	12.400	12.800	12.400	12.700	10.430	748
2023-06-05	12.700	12.700	12.200	12.400	10.184	2,814
2023-06-01	13.000	13.300	12.800	12.800	10.513	1,334

← NewerPage 11 of 18 · 1,023 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.