DocCheck AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	15.350	15.900	15.350	15.800	12.256	1,201
2022-11-07	14.900	15.100	14.800	15.100	11.713	1,153
2022-11-03	14.600	15.400	14.600	15.250	11.829	526
2022-11-02	12.400	14.350	12.300	14.250	11.053	5,130
2022-10-31	12.700	12.700	12.500	12.500	9.696	792
2022-10-28	12.800	12.800	12.800	12.800	9.929	396
2022-10-27	12.600	12.650	12.600	12.650	9.812	609
2022-10-26	12.600	12.800	12.600	12.700	9.851	2,207
2022-10-25	12.500	12.500	12.450	12.450	9.657	467
2022-10-24	12.500	12.500	12.400	12.450	9.657	639
2022-10-21	12.800	12.800	12.600	12.650	9.812	105
2022-10-20	12.550	12.650	12.550	12.650	9.812	800
2022-10-19	12.450	12.550	12.400	12.550	9.735	1,000
2022-10-17	12.000	12.400	12.000	12.400	9.618	1,883
2022-10-14	11.600	12.050	11.600	12.000	9.308	3,146
2022-10-13	11.350	11.400	11.350	11.400	8.843	65
2022-10-12	11.650	11.650	11.450	11.450	8.881	1,050
2022-10-11	11.500	11.800	11.500	11.800	9.153	214
2022-10-10	11.600	11.600	11.450	11.450	8.881	1,136
2022-10-07	11.400	11.500	11.350	11.400	8.843	1,235
2022-10-05	11.400	11.600	11.400	11.600	8.998	823
2022-10-04	11.000	11.350	10.950	11.250	8.726	2,015
2022-10-03	10.700	11.000	10.700	10.800	8.377	901
2022-09-30	10.200	10.500	10.200	10.450	8.106	591
2022-09-29	11.000	11.000	10.400	10.700	8.300	2,250
2022-09-28	11.150	11.150	11.100	11.100	8.610	165
2022-09-27	11.600	11.600	11.400	11.400	8.843	475
2022-09-26	12.100	12.100	11.800	11.800	9.153	2,712
2022-09-23	12.050	12.150	12.000	12.100	9.386	2,969
2022-09-22	12.100	12.300	12.100	12.300	9.541	850
2022-09-21	12.100	12.100	12.000	12.050	9.347	530
2022-09-19	12.000	12.300	12.000	12.300	9.541	4,248
2022-09-16	12.700	12.700	12.000	12.150	9.424	4,253
2022-09-15	12.950	12.950	12.750	12.850	9.967	1,877
2022-09-14	12.700	12.850	12.600	12.850	9.967	1,121
2022-09-13	13.450	13.450	12.900	12.900	10.006	960
2022-09-12	13.800	13.800	13.650	13.650	10.588	412
2022-09-08	14.400	14.450	13.950	13.950	10.821	2,809
2022-09-07	14.700	14.700	14.600	14.600	11.325	30
2022-09-06	14.800	14.850	14.700	14.700	11.402	1,326
2022-09-02	14.800	14.800	14.750	14.750	11.441	150
2022-09-01	14.650	14.750	14.650	14.750	11.441	717
2022-08-31	14.900	14.900	14.650	14.800	11.480	1,569
2022-08-30	14.800	14.800	14.600	14.700	11.402	2,991
2022-08-29	15.000	15.000	14.850	14.850	11.519	339
2022-08-26	15.650	15.650	15.000	15.250	11.829	4,121
2022-08-25	15.650	15.800	15.650	15.800	12.256	700
2022-08-24	15.650	15.850	15.650	15.850	12.294	450
2022-08-22	15.650	15.850	15.650	15.850	12.294	450
2022-08-17	15.650	15.800	15.650	15.800	12.256	300
2022-08-11	15.850	15.950	15.850	15.950	12.372	322
2022-08-09	16.050	16.050	15.450	15.900	12.333	1,084
2022-08-05	15.650	15.650	15.550	15.550	12.062	280
2022-08-04	15.300	15.500	15.100	15.350	11.907	670
2022-08-03	15.300	15.300	15.150	15.150	11.751	24
2022-08-02	15.200	15.200	15.000	15.150	11.751	611
2022-08-01	16.050	16.250	15.500	15.500	12.023	795
2022-07-29	15.400	15.650	15.400	15.650	12.139	200
2022-07-28	15.150	15.150	15.150	15.150	11.751	200
2022-07-27	14.650	14.900	14.650	14.900	11.557	120

← NewerPage 14 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.