DocCheck AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	21.000	21.000	20.900	21.000	15.443	816
2022-04-12	21.000	21.200	21.000	21.200	15.590	949
2022-04-08	21.100	21.400	21.000	21.200	15.590	613
2022-04-07	20.800	21.400	20.800	21.000	15.443	2,555
2022-04-06	20.200	20.800	20.200	20.600	15.149	1,994
2022-04-05	20.400	20.500	20.300	20.500	15.075	364
2022-04-04	20.400	20.700	20.400	20.500	15.075	1,353
2022-03-31	20.700	20.700	20.300	20.400	15.002	420
2022-03-30	20.800	20.800	20.600	20.600	15.149	289
2022-03-29	20.600	20.900	20.200	20.700	15.222	1,324
2022-03-28	20.200	20.500	20.200	20.500	15.075	806
2022-03-25	20.300	20.300	20.200	20.200	14.855	375
2022-03-24	19.850	20.100	19.600	20.100	14.781	1,900
2022-03-23	20.100	20.400	19.900	20.200	14.855	3,001
2022-03-22	20.200	20.500	20.000	20.500	15.075	2,900
2022-03-21	20.200	20.600	20.000	20.600	15.149	5,930
2022-03-18	20.600	20.900	20.000	20.600	15.149	5,281
2022-03-17	21.100	21.100	20.600	20.900	15.369	372
2022-03-16	20.500	21.200	20.500	21.200	15.590	450
2022-03-15	20.600	20.800	20.600	20.800	15.296	176
2022-03-14	21.000	21.000	20.900	20.900	15.369	300
2022-03-11	20.800	21.200	20.800	20.900	15.369	872
2022-03-10	20.500	20.800	20.200	20.600	15.149	1,082
2022-03-09	20.000	21.500	20.000	21.300	15.663	3,515
2022-03-08	20.000	20.000	19.800	19.800	14.560	2,963
2022-03-07	20.000	20.400	18.500	20.400	15.002	3,086
2022-03-04	21.800	21.800	21.200	21.200	15.590	899
2022-03-03	21.700	21.700	21.700	21.700	15.958	1,000
2022-03-02	22.500	22.700	21.600	22.200	16.325	1,684
2022-03-01	23.700	23.700	22.000	22.500	16.546	9,877
2022-02-28	23.900	24.200	23.900	24.100	17.723	3,304
2022-02-25	24.800	24.800	23.700	23.700	17.428	297
2022-02-24	24.700	24.900	23.100	24.900	18.311	2,567
2022-02-23	24.900	25.600	24.900	25.000	18.384	3,629
2022-02-22	25.000	25.600	24.800	24.800	18.237	6,911
2022-02-21	24.600	25.400	24.600	25.000	18.384	4,222
2022-02-18	25.400	25.400	24.600	24.600	18.090	436
2022-02-17	24.900	25.200	24.700	25.200	18.531	349
2022-02-16	25.100	25.500	24.600	25.100	18.458	749
2022-02-15	25.000	25.700	25.000	25.700	18.899	409
2022-02-14	26.000	26.000	24.500	25.200	18.531	2,241
2022-02-11	26.600	26.600	25.600	26.600	19.561	2,050
2022-02-10	26.600	26.900	26.600	26.900	19.782	184
2022-02-09	26.400	27.300	26.400	27.300	20.076	647
2022-02-07	26.800	26.800	26.400	26.600	19.561	220
2022-02-04	27.400	27.400	27.000	27.300	20.076	507
2022-02-03	26.500	27.600	26.500	27.200	20.002	1,921
2022-02-02	26.600	27.500	26.300	26.700	19.635	2,054
2022-02-01	26.900	26.900	26.900	26.900	19.782	193
2022-01-31	26.500	27.100	26.500	27.100	19.929	764
2022-01-28	26.500	26.500	26.000	26.000	19.120	654
2022-01-27	26.500	26.800	26.500	26.800	19.708	234
2022-01-26	24.500	26.100	24.500	26.100	19.193	2,505
2022-01-25	25.000	25.000	24.600	24.700	18.164	1,102
2022-01-24	26.300	26.300	24.800	24.900	18.311	1,468
2022-01-21	26.500	26.500	25.900	26.400	19.414	1,550
2022-01-20	27.700	27.700	26.600	26.900	19.782	641
2022-01-19	26.600	28.000	26.600	27.800	20.443	1,532
2022-01-18	27.400	27.400	26.500	26.600	19.561	1,368
2022-01-17	29.000	29.000	26.700	28.500	20.958	2,948

← NewerPage 16 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.