Dierig Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	9.950	10.000	9.950	9.950	9.212	500
2023-12-13	10.200	10.200	9.850	9.850	9.119	1,000
2023-12-12	10.500	10.500	10.300	10.300	9.536	531
2023-12-11	10.700	10.700	10.700	10.700	9.906	0
2023-12-08	10.700	10.700	10.700	10.700	9.906	0
2023-12-07	10.700	10.700	10.700	10.700	9.906	0
2023-12-06	10.700	10.700	10.700	10.700	9.906	0
2023-12-05	10.300	10.600	10.300	10.600	9.813	1,437
2023-12-04	9.800	10.100	9.700	10.100	9.350	3,094
2023-12-01	10.400	10.500	9.750	9.750	9.026	7,281
2023-11-30	10.400	10.400	10.300	10.300	9.536	477
2023-11-29	10.600	10.600	10.600	10.600	9.813	0
2023-11-28	10.600	10.600	10.600	10.600	9.813	0
2023-11-27	10.500	10.500	10.500	10.500	9.721	0
2023-11-24	10.200	10.500	10.200	10.500	9.721	500
2023-11-23	10.200	10.200	10.200	10.200	9.443	0
2023-11-22	10.300	10.300	10.300	10.300	9.536	0
2023-11-21	10.300	10.300	10.300	10.300	9.536	0
2023-11-20	10.200	10.300	9.950	10.300	9.536	1,002
2023-11-17	10.700	10.700	10.600	10.600	9.813	150
2023-11-16	11.000	11.000	10.600	10.600	9.813	3,557
2023-11-15	11.000	11.200	11.000	11.200	10.369	140
2023-11-14	11.000	11.000	11.000	11.000	10.184	5
2023-11-13	11.200	11.200	11.200	11.200	10.369	0
2023-11-10	11.200	11.200	11.100	11.100	10.276	408
2023-11-09	11.000	11.100	11.000	11.100	10.276	1,000
2023-11-08	11.000	11.100	11.000	11.100	10.276	200
2023-11-07	11.100	11.100	11.100	11.100	10.276	0
2023-11-06	11.200	11.200	11.100	11.100	10.276	634
2023-11-03	11.100	11.100	11.100	11.100	10.276	0
2023-11-02	11.100	11.100	11.100	11.100	10.276	0
2023-11-01	11.100	11.100	11.100	11.100	10.276	0
2023-10-31	11.200	11.200	11.100	11.100	10.276	15
2023-10-30	11.100	11.100	11.100	11.100	10.276	0
2023-10-27	11.100	11.100	11.100	11.100	10.276	0
2023-10-26	11.100	11.100	11.100	11.100	10.276	0
2023-10-25	11.100	11.100	11.100	11.100	10.276	0
2023-10-24	11.100	11.100	11.100	11.100	10.276	327
2023-10-23	11.100	11.100	11.100	11.100	10.276	0
2023-10-20	11.000	11.100	11.000	11.100	10.276	373
2023-10-19	11.100	11.100	11.100	11.100	10.276	0
2023-10-18	11.100	11.100	11.100	11.100	10.276	0
2023-10-17	11.100	11.100	11.100	11.100	10.276	0
2023-10-16	11.100	11.100	11.100	11.100	10.276	0
2023-10-13	11.100	11.100	11.100	11.100	10.276	0
2023-10-12	11.000	11.100	11.000	11.100	10.276	227
2023-10-11	11.000	11.000	11.000	11.000	10.184	0
2023-10-10	11.000	11.000	11.000	11.000	10.184	1,773
2023-10-09	11.100	11.100	11.100	11.100	10.276	0
2023-10-06	11.100	11.100	11.100	11.100	10.276	0
2023-10-05	11.000	11.100	11.000	11.100	10.276	880
2023-10-04	11.100	11.100	11.100	11.100	10.276	0
2023-10-03	11.100	11.100	11.100	11.100	10.276	0
2023-10-02	11.000	11.100	11.000	11.100	10.276	447
2023-09-29	10.900	10.900	10.900	10.900	10.091	0
2023-09-28	10.900	10.900	10.900	10.900	10.091	0
2023-09-27	10.900	10.900	10.900	10.900	10.091	0
2023-09-26	10.900	10.900	10.900	10.900	10.091	0
2023-09-25	11.200	11.200	10.900	10.900	10.091	870
2023-09-22	11.200	11.200	11.200	11.200	10.369	0

← NewerPage 13 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2500 EUR
2025-05-22	0.2500 EUR
2024-05-23	0.2000 EUR
2023-05-24	0.2000 EUR
2022-05-25	0.2000 EUR
2021-05-28	0.2000 EUR
2019-05-29	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.