DocCheck AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	8.900	8.900	8.600	8.650	7.517	909
2024-06-03	9.100	9.100	8.700	8.800	7.648	894
2024-05-31	9.000	9.000	9.000	9.000	7.821	556
2024-05-30	9.050	9.150	9.050	9.150	7.952	89
2024-05-29	9.150	9.150	9.100	9.100	7.474	611
2024-05-28	9.200	9.250	9.200	9.250	7.597	530
2024-05-24	9.000	9.100	9.000	9.000	7.392	428
2024-05-22	9.050	9.050	9.050	9.050	7.433	361
2024-05-21	9.000	9.000	9.000	9.000	7.392	547
2024-05-20	9.050	9.050	8.950	8.950	7.351	209
2024-05-17	8.900	9.050	8.900	8.950	7.351	1,553
2024-05-16	9.000	9.050	8.850	9.000	7.392	1,015
2024-05-13	8.750	9.000	8.750	8.900	7.310	1,653
2024-05-09	8.900	9.050	8.900	9.050	7.433	29
2024-05-07	9.000	9.050	8.950	9.050	7.433	1,496
2024-05-06	9.150	9.150	9.000	9.100	7.474	149
2024-05-02	8.900	9.050	8.900	9.000	7.392	783
2024-04-30	9.000	9.000	9.000	9.000	7.392	10
2024-04-29	9.050	9.050	9.000	9.000	7.392	9
2024-04-23	9.100	9.100	9.050	9.050	7.433	300
2024-04-22	9.200	9.200	9.000	9.050	7.433	1,000
2024-04-19	9.050	9.100	9.050	9.100	7.474	703
2024-04-18	9.100	9.100	9.000	9.000	7.392	400
2024-04-16	9.100	9.100	9.000	9.000	7.392	183
2024-04-15	9.050	9.050	9.000	9.000	7.392	1,000
2024-04-12	9.050	9.200	9.050	9.200	7.556	1,000
2024-04-11	8.600	9.300	8.400	9.200	7.556	5,531
2024-04-10	8.900	9.000	8.900	9.000	7.392	10
2024-04-09	8.800	8.800	8.750	8.750	7.186	135
2024-04-08	8.750	8.750	8.650	8.650	7.104	9
2024-04-05	8.700	8.750	8.650	8.650	7.104	165
2024-04-04	9.050	9.050	8.650	8.650	7.104	1,614
2024-04-02	9.000	9.200	9.000	9.200	7.556	4
2024-03-28	9.250	9.250	9.250	9.250	7.597	300
2024-03-27	9.000	9.300	9.000	9.250	7.597	1,123
2024-03-22	8.900	9.050	8.900	8.950	7.351	403
2024-03-21	8.950	8.950	8.950	8.950	7.351	200
2024-03-18	9.000	9.300	9.000	9.150	7.515	35
2024-03-15	9.250	9.250	9.050	9.150	7.515	685
2024-03-14	9.050	9.100	9.050	9.100	7.474	500
2024-03-12	9.000	9.300	9.000	9.300	7.638	1,395
2024-03-11	9.350	9.350	9.000	9.000	7.392	1,851
2024-03-04	9.300	9.400	9.150	9.150	7.515	1,845
2024-02-29	9.250	9.400	9.250	9.400	7.720	25
2024-02-28	9.500	9.500	9.400	9.400	7.720	100
2024-02-27	9.500	9.500	9.350	9.350	7.679	476
2024-02-22	9.300	9.300	9.250	9.250	7.597	194
2024-02-21	9.300	9.300	9.250	9.250	7.597	55
2024-02-19	9.150	9.200	9.150	9.200	7.556	5
2024-02-16	9.050	9.050	9.050	9.050	7.433	707
2024-02-15	9.100	9.100	8.950	8.950	7.351	1,124
2024-02-14	8.400	9.250	8.400	9.150	7.515	3,369
2024-02-13	8.600	8.600	8.600	8.600	7.063	139
2024-02-12	8.850	8.850	8.700	8.700	7.145	10
2024-02-08	8.850	9.050	8.750	8.750	7.186	421
2024-02-05	8.950	9.050	8.950	9.050	7.433	9
2024-02-02	9.000	9.000	8.800	8.850	7.269	1,000
2024-01-31	9.000	9.200	9.000	9.200	7.556	80
2024-01-29	9.050	9.250	8.950	9.200	7.556	1,344
2024-01-25	8.900	8.950	8.900	8.950	7.351	31

← NewerPage 9 of 18 · 1,022 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.