DocCheck AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	13.400	13.400	13.300	13.300	10.316	975
2023-05-29	13.400	13.500	13.400	13.400	10.394	660
2023-05-26	13.100	13.400	13.100	13.300	10.316	787
2023-05-25	13.100	13.200	13.000	13.000	10.084	2,236
2023-05-24	13.000	13.000	13.000	13.000	10.084	240
2023-05-23	13.200	13.300	13.200	13.200	10.239	611
2023-05-22	13.500	13.500	13.000	13.100	10.161	1,065
2023-05-19	12.600	13.500	12.600	13.400	10.394	2,311
2023-05-17	11.500	12.100	11.300	12.100	9.386	3,595
2023-05-16	11.700	11.700	11.400	11.600	8.998	3,877
2023-05-15	12.000	12.000	11.500	11.600	8.998	2,150
2023-05-11	11.400	12.000	11.400	11.800	9.153	2,087
2023-05-10	11.300	11.400	11.300	11.400	8.843	764
2023-05-09	11.800	11.800	11.600	11.600	8.998	714
2023-05-08	12.200	12.200	11.800	11.800	9.153	428
2023-05-05	12.200	12.200	11.900	12.100	9.386	566
2023-05-02	12.100	12.100	11.800	11.900	9.230	1,007
2023-04-28	11.800	11.900	11.800	11.900	9.230	420
2023-04-27	11.700	11.700	11.700	11.700	9.075	829
2023-04-26	12.100	12.100	11.700	11.900	9.230	2,256
2023-04-25	12.200	12.300	12.200	12.300	9.541	1,000
2023-04-24	12.300	12.300	12.200	12.200	9.463	1,394
2023-04-21	12.600	12.600	12.400	12.500	9.696	974
2023-04-19	12.700	12.800	12.400	12.700	9.851	1,872
2023-04-18	12.500	12.600	12.300	12.600	9.773	1,058
2023-04-17	12.500	12.600	12.400	12.400	9.618	1,936
2023-04-13	12.400	13.100	12.400	12.900	10.006	1,689
2023-04-12	12.200	12.300	12.200	12.300	9.541	1,000
2023-04-11	12.500	12.500	12.300	12.400	9.618	1,172
2023-04-06	12.600	12.600	12.300	12.400	9.618	492
2023-04-05	12.500	12.500	12.500	12.500	9.696	1,110
2023-04-03	12.500	12.500	12.400	12.500	9.696	534
2023-03-31	12.650	12.750	12.550	12.700	9.851	3,207
2023-03-30	13.100	13.100	12.850	12.850	9.967	28
2023-03-28	12.700	13.000	12.700	12.850	9.967	1,191
2023-03-27	12.700	12.700	12.700	12.700	9.851	756
2023-03-24	12.650	12.800	12.650	12.800	9.929	333
2023-03-23	12.950	12.950	12.700	12.750	9.890	381
2023-03-22	12.800	12.800	12.750	12.750	9.890	575
2023-03-20	13.000	13.000	12.800	12.950	10.045	1,376
2023-03-17	13.100	13.350	13.050	13.350	10.355	3,947
2023-03-15	12.850	13.100	12.850	13.100	10.161	1,821
2023-03-13	13.350	13.350	13.000	13.000	10.084	1,643
2023-03-10	13.500	13.500	13.300	13.500	10.472	1,456
2023-03-09	13.500	13.500	13.200	13.250	10.278	649
2023-03-08	13.300	13.300	13.000	13.250	10.278	1,772
2023-03-07	13.200	13.200	13.050	13.050	10.123	395
2023-03-06	13.300	13.300	13.000	13.100	10.161	2,626
2023-03-03	13.500	13.500	13.450	13.450	10.433	122
2023-03-02	13.500	13.500	13.200	13.200	10.239	1,153
2023-03-01	13.500	13.500	13.500	13.500	10.472	152
2023-02-28	13.600	13.700	13.500	13.700	10.627	1,700
2023-02-27	13.200	13.700	13.200	13.700	10.627	3,375
2023-02-24	13.300	13.300	13.250	13.250	10.278	490
2023-02-23	13.400	13.500	13.350	13.500	10.472	1,817
2023-02-22	13.300	13.350	13.250	13.250	10.278	1,098
2023-02-21	13.600	13.600	13.500	13.500	10.472	670
2023-02-20	13.200	13.300	13.200	13.300	10.316	1,375
2023-02-15	13.300	13.450	13.300	13.450	10.433	305
2023-02-14	13.250	13.400	13.250	13.400	10.394	10

← NewerPage 12 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.