DocCheck AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	15.700	15.700	14.900	14.900	11.557	2,505
2022-07-25	15.850	16.000	15.550	15.950	12.372	2,347
2022-07-22	16.000	16.150	16.000	16.150	12.527	70
2022-07-21	15.950	16.200	15.900	16.200	12.566	754
2022-07-19	16.000	16.200	16.000	16.200	12.566	319
2022-07-15	15.950	15.950	15.600	15.700	12.178	588
2022-07-14	16.700	16.700	16.300	16.300	12.643	568
2022-07-13	16.700	16.950	16.700	16.950	13.148	160
2022-07-12	17.300	17.300	16.700	17.050	13.225	544
2022-07-11	17.300	17.500	17.300	17.500	13.574	70
2022-07-06	17.350	17.400	17.350	17.400	13.497	329
2022-07-05	17.500	17.500	17.400	17.400	13.497	1,257
2022-07-04	17.800	17.800	17.600	17.600	13.652	150
2022-07-01	17.550	17.750	17.550	17.750	13.768	692
2022-06-29	17.500	17.500	17.400	17.400	13.497	16
2022-06-28	16.900	17.250	16.750	17.250	13.380	735
2022-06-27	16.900	16.900	16.850	16.850	13.070	36
2022-06-24	16.800	16.900	16.800	16.900	13.109	179
2022-06-22	16.200	16.500	16.200	16.500	12.799	64
2022-06-21	15.950	16.650	15.950	16.450	12.760	1,701
2022-06-20	16.000	16.000	15.700	15.750	12.217	1,607
2022-06-17	16.000	16.100	15.900	16.100	12.488	2,825
2022-06-16	16.900	16.900	16.350	16.350	12.682	2,505
2022-06-15	16.900	17.150	16.900	17.150	13.303	350
2022-06-14	17.000	17.250	17.000	17.100	13.264	1,275
2022-06-13	17.400	17.400	17.200	17.200	13.342	177
2022-06-10	17.500	17.550	17.500	17.550	13.613	1,408
2022-06-09	17.500	17.600	17.500	17.600	13.652	582
2022-06-08	17.500	17.600	17.400	17.600	13.652	300
2022-06-07	17.850	17.850	17.700	17.700	13.729	200
2022-06-02	18.000	18.000	17.200	17.900	13.884	1,285
2022-06-01	18.800	18.800	18.450	18.450	14.311	800
2022-05-31	19.100	19.250	19.100	19.250	14.156	642
2022-05-30	19.050	19.050	18.950	18.950	13.935	42
2022-05-27	18.750	18.950	18.750	18.900	13.899	635
2022-05-25	18.350	19.100	18.350	18.900	13.899	734
2022-05-23	18.250	18.750	18.250	18.550	13.641	1,355
2022-05-20	18.500	18.500	17.950	17.950	13.200	546
2022-05-19	18.800	18.800	18.750	18.750	13.788	225
2022-05-18	19.150	19.150	19.000	19.050	14.009	531
2022-05-17	19.550	19.550	19.400	19.400	14.266	255
2022-05-12	20.100	20.100	19.400	19.600	14.413	262
2022-05-11	19.800	20.100	19.750	19.950	14.671	392
2022-05-10	19.550	19.550	19.450	19.450	14.303	121
2022-05-09	20.700	21.000	19.250	19.550	14.377	4,345
2022-05-06	21.800	21.800	20.800	20.800	15.296	872
2022-05-04	22.000	22.300	22.000	22.100	16.252	496
2022-05-03	21.600	22.100	21.100	21.800	16.031	1,040
2022-05-02	22.200	22.500	21.900	21.900	16.105	646
2022-04-29	21.800	22.000	21.800	21.800	16.031	482
2022-04-28	21.000	22.400	21.000	22.000	16.178	2,210
2022-04-27	20.500	21.600	20.500	20.800	15.296	937
2022-04-26	20.400	21.100	20.400	20.700	15.222	453
2022-04-25	20.600	21.600	20.600	20.900	15.369	538
2022-04-22	21.100	21.100	20.800	20.800	15.296	346
2022-04-21	21.200	21.700	21.200	21.300	15.663	1,252
2022-04-20	20.700	21.300	20.700	21.000	15.443	954
2022-04-19	20.400	21.400	20.200	21.400	15.737	1,940
2022-04-14	20.700	20.700	20.300	20.700	15.222	447
2022-04-13	21.000	21.000	20.900	21.000	15.443	816

← NewerPage 15 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.