DocCheck AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	29.400	29.400	29.400	29.400	21.620	150
2022-01-13	30.300	30.300	29.600	29.900	21.988	463
2022-01-12	30.900	30.900	30.200	30.600	22.502	376
2022-01-11	30.800	30.800	30.300	30.600	22.502	407
2022-01-07	30.800	31.200	30.800	31.200	22.944	302
2022-01-06	30.900	30.900	30.400	30.400	22.355	421
2022-01-05	31.600	31.600	31.000	31.300	23.017	346
2022-01-04	30.900	32.100	30.900	32.100	23.606	775
2022-01-03	31.400	31.500	30.300	30.600	22.502	640
2021-12-30	30.700	31.200	30.700	30.900	22.723	247
2021-12-29	32.000	32.100	30.000	30.000	22.061	1,935
2021-12-28	31.000	31.800	31.000	31.300	23.017	2,677
2021-12-27	30.600	31.300	30.500	31.300	23.017	1,269
2021-12-23	30.000	30.600	29.500	30.600	22.502	1,137
2021-12-22	29.600	29.900	29.600	29.800	21.914	117
2021-12-21	29.500	30.000	29.500	30.000	22.061	100
2021-12-20	30.700	30.700	29.400	29.600	21.767	1,173
2021-12-17	29.500	31.200	29.200	31.200	22.944	2,780
2021-12-16	28.500	30.000	28.100	29.600	21.767	1,665
2021-12-15	30.100	30.100	29.000	29.800	21.914	1,496
2021-12-14	33.000	33.000	30.600	30.600	22.502	3,093
2021-12-10	33.800	33.800	32.100	33.300	24.488	4,188
2021-12-09	33.800	34.000	33.800	34.000	25.003	1,080
2021-12-08	33.800	34.100	33.800	34.100	25.076	1,348
2021-12-07	34.400	34.800	33.800	34.100	25.076	1,355
2021-12-06	35.100	37.400	34.800	34.900	25.665	3,411
2021-12-03	34.000	36.000	33.900	35.600	26.179	2,308
2021-12-02	33.600	33.800	33.400	33.800	24.856	1,388
2021-12-01	31.700	33.400	31.700	33.400	24.562	1,341
2021-11-30	32.700	33.100	32.000	32.200	23.679	3,770
2021-11-29	31.000	31.900	30.900	31.900	23.458	850
2021-11-26	31.200	32.300	31.000	31.200	22.944	2,810
2021-11-25	30.500	31.300	30.300	30.300	22.282	1,185
2021-11-24	33.500	33.500	30.000	30.500	22.429	3,238
2021-11-23	32.000	32.600	31.600	32.300	23.753	1,837
2021-11-22	31.400	32.000	31.400	31.600	23.238	221
2021-11-19	31.300	31.300	31.300	31.300	23.017	159
2021-11-18	32.100	32.100	31.400	31.400	23.091	418
2021-11-17	32.500	32.500	31.400	32.100	23.606	1,486
2021-11-16	32.500	32.700	32.200	32.500	23.900	896
2021-11-15	31.800	32.400	31.800	32.400	23.826	1,680
2021-11-12	32.300	32.900	31.500	31.600	23.238	950
2021-11-11	32.300	34.500	32.300	33.100	24.341	3,586
2021-11-10	31.000	32.500	31.000	32.500	23.900	2,502
2021-11-09	29.400	30.600	29.400	30.300	22.282	1,679
2021-11-08	29.400	31.000	28.500	28.700	21.105	2,804
2021-11-05	29.000	30.800	29.000	29.500	21.694	2,859
2021-11-04	28.600	32.500	28.400	30.900	22.723	4,436
2021-11-03	27.400	28.600	27.400	28.100	20.664	679
2021-11-02	27.000	27.000	26.800	27.000	19.855	295
2021-11-01	27.800	28.000	27.200	27.500	20.223	895
2021-10-29	25.800	28.400	25.800	27.800	20.443	3,476
2021-10-28	25.800	26.000	25.500	25.500	18.752	858
2021-10-27	25.700	26.400	25.600	25.800	18.973	1,558
2021-10-26	25.000	25.700	25.000	25.400	18.679	90
2021-10-25	25.400	25.400	25.100	25.100	18.458	1,114
2021-10-22	24.900	25.200	24.800	25.200	18.531	918
2021-10-21	25.000	25.000	24.600	24.600	18.090	579
2021-10-20	24.900	25.700	24.900	25.400	18.679	1,718
2021-10-19	24.600	24.800	24.300	24.800	18.237	414

← NewerPage 17 of 18 · 1,023 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.