Dierig Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	13.500	13.500	13.500	13.500	12.293	0
2022-10-12	13.400	13.400	13.400	13.400	12.202	0
2022-10-11	13.400	13.400	13.400	13.400	12.202	0
2022-10-10	12.900	13.400	12.900	13.400	12.202	729
2022-10-07	12.700	12.700	12.700	12.700	11.565	0
2022-10-06	12.700	12.700	12.700	12.700	11.565	0
2022-10-05	12.700	12.700	12.700	12.700	11.565	0
2022-10-04	12.700	12.700	12.700	12.700	11.565	0
2022-10-03	12.700	12.700	12.700	12.700	11.565	0
2022-09-30	12.700	12.700	12.700	12.700	11.565	0
2022-09-29	12.700	12.700	12.700	12.700	11.565	300
2022-09-28	12.800	12.900	12.800	12.900	11.747	367
2022-09-27	12.600	12.600	12.600	12.600	11.474	0
2022-09-26	12.600	12.600	12.600	12.600	11.474	371
2022-09-23	13.500	13.500	12.400	12.400	11.292	2,865
2022-09-22	13.600	13.600	13.600	13.600	12.384	0
2022-09-21	13.800	13.800	13.600	13.600	12.384	43
2022-09-20	13.600	13.600	13.600	13.600	12.384	0
2022-09-19	13.600	13.600	13.600	13.600	12.384	0
2022-09-16	13.900	13.900	13.500	13.500	12.293	704
2022-09-15	13.900	13.900	13.800	13.800	12.566	136
2022-09-14	13.600	13.800	13.600	13.800	12.566	1,382
2022-09-13	13.800	13.800	13.800	13.800	12.566	0
2022-09-12	13.800	13.800	13.800	13.800	12.566	0
2022-09-09	14.000	14.000	13.800	13.800	12.566	14
2022-09-08	14.000	14.000	13.700	13.700	12.475	1,363
2022-09-07	14.200	14.200	14.200	14.200	12.931	127
2022-09-06	14.100	14.100	14.100	14.100	12.840	0
2022-09-05	13.700	14.200	13.700	14.000	12.748	562
2022-09-02	14.100	14.100	14.100	14.100	12.840	350
2022-09-01	14.300	14.300	14.300	14.300	13.022	0
2022-08-31	14.300	14.300	14.300	14.300	13.022	0
2022-08-30	14.300	14.300	14.300	14.300	13.022	0
2022-08-29	14.300	14.300	14.300	14.300	13.022	0
2022-08-26	14.200	14.200	14.200	14.200	12.931	0
2022-08-25	14.300	14.300	14.300	14.300	13.022	0
2022-08-24	14.300	14.300	14.300	14.300	13.022	0
2022-08-23	14.300	14.300	14.300	14.300	13.022	0
2022-08-22	14.400	14.400	14.300	14.300	13.022	343
2022-08-19	14.600	14.600	14.600	14.600	13.295	0
2022-08-18	14.600	14.600	14.600	14.600	13.295	0
2022-08-17	14.600	14.600	14.600	14.600	13.295	0
2022-08-16	14.600	14.600	14.600	14.600	13.295	0
2022-08-15	14.800	14.800	14.600	14.600	13.295	30
2022-08-12	14.600	14.600	14.600	14.600	13.295	180
2022-08-11	14.800	14.800	14.800	14.800	13.477	0
2022-08-10	14.800	14.800	14.800	14.800	13.477	0
2022-08-09	14.800	14.900	14.800	14.800	13.477	570
2022-08-08	14.600	14.600	14.600	14.600	13.295	0
2022-08-05	14.400	14.600	14.400	14.600	13.295	85
2022-08-04	14.600	14.600	14.600	14.600	13.295	0
2022-08-03	14.700	14.700	14.600	14.600	13.295	141
2022-08-02	14.700	14.700	14.600	14.600	13.295	120
2022-08-01	14.400	14.600	14.400	14.600	13.295	345
2022-07-29	14.200	14.200	14.200	14.200	12.931	0
2022-07-28	14.300	14.300	14.200	14.200	12.931	885
2022-07-27	14.500	14.500	14.500	14.500	13.204	0
2022-07-26	14.500	14.500	14.500	14.500	13.204	0
2022-07-25	14.500	14.500	14.500	14.500	13.204	0
2022-07-22	14.400	14.500	14.400	14.500	13.204	210

← NewerPage 18 of 22 · 1,277 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.