DocCheck AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	13.550	13.550	13.450	13.450	10.433	1,148
2023-02-08	13.150	13.500	13.150	13.350	10.355	1,627
2023-02-07	13.450	13.450	13.450	13.450	10.433	540
2023-02-06	13.200	13.700	13.000	13.550	10.510	2,772
2023-02-03	13.100	13.400	13.000	13.400	10.394	6,444
2023-02-02	13.500	13.500	13.100	13.100	10.161	1,128
2023-02-01	13.800	13.800	13.750	13.750	10.665	364
2023-01-31	13.700	14.000	13.700	14.000	10.859	1,884
2023-01-30	13.700	13.700	13.650	13.650	10.588	102
2023-01-27	13.450	13.750	13.450	13.750	10.665	364
2023-01-25	13.800	13.800	13.600	13.600	10.549	234
2023-01-24	13.950	13.950	13.800	13.900	10.782	454
2023-01-23	13.600	14.000	13.600	13.900	10.782	1,601
2023-01-20	13.700	13.850	13.600	13.750	10.665	503
2023-01-19	13.550	13.600	13.550	13.600	10.549	5,000
2023-01-18	14.150	14.150	13.750	13.750	10.665	1,424
2023-01-17	14.300	14.450	14.250	14.250	11.053	381
2023-01-16	13.450	14.100	13.450	14.100	10.937	1,899
2023-01-13	13.250	13.500	13.250	13.500	10.472	50
2023-01-12	13.700	13.700	13.400	13.450	10.433	547
2023-01-11	13.500	13.500	13.450	13.450	10.433	400
2023-01-10	13.250	13.450	13.250	13.450	10.433	120
2023-01-09	13.600	13.700	13.500	13.600	10.549	1,240
2023-01-05	13.800	13.850	13.800	13.850	10.743	125
2023-01-04	13.700	13.850	13.500	13.850	10.743	1,919
2023-01-03	14.600	14.600	13.850	13.850	10.743	831
2023-01-02	14.200	14.500	14.200	14.350	11.131	1,067
2022-12-30	14.300	14.950	14.300	14.550	11.286	2,212
2022-12-29	14.150	14.200	14.100	14.100	10.937	774
2022-12-28	14.350	14.500	14.350	14.400	11.170	43
2022-12-27	14.800	14.800	13.950	13.950	10.821	3,494
2022-12-23	14.850	15.300	14.850	15.050	11.674	990
2022-12-22	13.050	15.900	13.050	14.650	11.364	5,196
2022-12-21	12.500	13.350	12.500	13.350	10.355	1,560
2022-12-20	12.550	12.550	12.500	12.500	9.696	150
2022-12-19	12.750	12.750	12.550	12.550	9.735	585
2022-12-16	12.900	13.000	12.900	13.000	10.084	855
2022-12-15	13.000	13.150	12.900	13.050	10.123	1,939
2022-12-14	13.400	13.400	13.300	13.300	10.316	355
2022-12-12	14.100	14.100	13.650	13.650	10.588	779
2022-12-09	14.100	14.100	14.100	14.100	10.937	1
2022-12-08	14.600	14.600	14.350	14.350	11.131	22
2022-12-07	14.800	14.800	14.150	14.350	11.131	385
2022-12-05	15.500	15.500	14.750	14.750	11.441	616
2022-12-02	15.800	15.800	15.500	15.500	12.023	21
2022-12-01	15.650	15.750	15.650	15.750	12.217	109
2022-11-30	15.950	15.950	15.600	15.600	12.100	542
2022-11-29	16.450	16.450	15.900	15.900	12.333	359
2022-11-28	16.100	16.200	16.000	16.200	12.566	1,168
2022-11-25	16.350	16.500	16.100	16.400	12.721	930
2022-11-23	16.900	16.900	16.650	16.650	12.915	311
2022-11-22	16.050	17.000	16.050	16.900	13.109	993
2022-11-21	16.150	16.300	16.150	16.300	12.643	1,000
2022-11-18	17.100	17.100	16.050	16.100	12.488	1,635
2022-11-17	16.650	16.850	16.650	16.850	13.070	1,564
2022-11-15	16.400	16.700	16.400	16.650	12.915	606
2022-11-14	16.350	16.750	16.300	16.550	12.837	1,803
2022-11-11	16.850	16.900	16.450	16.450	12.760	547
2022-11-10	16.300	17.900	16.300	16.800	13.031	712
2022-11-09	15.650	15.900	15.500	15.900	12.333	1,335

← NewerPage 13 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.