DocCheck AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-20	10.100	10.100	10.100	10.100	8.777	523
2025-03-18	10.200	10.200	9.800	9.800	8.517	1,569
2025-03-17	9.950	9.950	9.700	9.700	8.430	534
2025-03-12	9.900	9.900	9.800	9.850	8.560	1,113
2025-03-11	10.000	10.100	9.900	10.100	8.777	283
2025-03-06	10.200	10.200	10.100	10.100	8.777	200
2025-02-28	10.400	10.600	10.200	10.200	8.864	142
2025-02-27	10.700	10.700	10.400	10.400	9.038	49
2025-02-25	10.200	11.100	10.200	10.900	9.473	2,558
2025-02-24	10.000	10.000	10.000	10.000	8.690	1,459
2025-02-21	10.200	10.200	10.000	10.000	8.690	750
2025-02-20	10.300	10.300	10.000	10.200	8.864	609
2025-02-19	10.900	10.900	10.400	10.500	9.125	2,486
2025-02-18	11.200	11.200	11.200	11.200	9.733	591
2025-02-17	11.600	12.200	11.200	11.200	9.733	9,369
2025-02-14	10.600	11.900	10.600	11.400	9.907	5,855
2025-02-13	9.800	10.100	9.800	10.100	8.777	4,685
2025-02-12	9.800	9.950	9.800	9.900	8.604	1,343
2025-02-11	9.650	9.800	9.650	9.800	8.517	462
2025-02-10	9.500	9.800	9.350	9.800	8.517	3,628
2025-02-06	8.650	8.650	8.550	8.550	7.430	1,139
2025-01-30	9.050	9.050	8.900	8.950	7.778	317
2025-01-27	9.150	9.150	9.050	9.050	7.865	1
2025-01-24	9.100	9.100	9.050	9.050	7.865	75
2025-01-23	8.900	8.950	8.900	8.950	7.778	510
2025-01-20	9.050	9.200	9.000	9.100	7.908	294
2025-01-17	9.150	9.250	9.050	9.150	7.952	1,142
2025-01-16	9.300	9.350	9.300	9.350	8.126	250
2025-01-14	9.400	9.700	9.300	9.350	8.126	4,204
2025-01-13	9.000	9.300	9.000	9.300	8.082	1,447
2025-01-10	9.300	9.300	9.150	9.150	7.952	559
2025-01-08	8.950	8.950	8.850	8.850	7.691	200
2025-01-07	8.950	8.950	8.850	8.850	7.691	73
2025-01-06	8.700	8.950	8.700	8.850	7.691	704
2025-01-03	8.450	8.850	8.450	8.600	7.474	1,706
2025-01-02	8.350	8.450	8.350	8.400	7.300	1,000
2024-12-30	8.200	8.400	8.100	8.350	7.257	1,728
2024-12-27	8.150	8.200	8.150	8.200	7.126	200
2024-12-23	7.950	8.250	7.950	8.250	7.170	1,200
2024-12-20	7.650	7.650	7.650	7.650	6.648	63
2024-12-19	7.900	7.900	7.750	7.800	6.779	1,602
2024-12-12	7.850	8.100	7.850	8.000	6.952	1,095
2024-12-11	8.000	8.000	7.950	7.950	6.909	1,070
2024-12-10	8.100	8.100	8.000	8.000	6.952	2,097
2024-12-09	7.800	8.150	7.800	8.150	7.083	1,013
2024-12-06	7.700	7.700	7.600	7.600	6.605	618
2024-12-05	7.750	7.850	7.700	7.850	6.822	170
2024-12-04	8.000	8.000	7.850	7.850	6.822	1,056
2024-12-03	7.900	7.950	7.800	7.950	6.909	829
2024-12-02	8.000	8.000	8.000	8.000	6.952	656
2024-11-29	8.000	8.250	8.000	8.100	7.039	155
2024-11-28	8.050	8.200	8.050	8.200	7.126	195
2024-11-25	8.200	8.200	8.150	8.150	7.083	400
2024-11-22	8.350	8.500	8.300	8.300	7.213	2,984
2024-11-20	8.050	8.200	8.000	8.150	7.083	3,363
2024-11-19	8.150	8.150	8.050	8.150	7.083	300
2024-11-18	8.500	8.500	8.200	8.350	7.257	1,419
2024-11-15	8.750	8.750	8.650	8.650	7.517	535
2024-11-14	8.900	8.900	8.900	8.900	7.735	77
2024-11-12	9.200	9.200	9.100	9.100	7.908	535

← NewerPage 7 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.