Dierig Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	14.500	14.600	14.400	14.600	13.295	489
2022-07-20	14.400	14.400	14.400	14.400	13.113	0
2022-07-19	14.400	14.400	14.400	14.400	13.113	0
2022-07-18	14.200	14.400	14.200	14.400	13.113	1
2022-07-15	14.400	14.400	14.400	14.400	13.113	0
2022-07-14	14.400	14.400	14.400	14.400	13.113	0
2022-07-13	14.400	14.400	14.400	14.400	13.113	0
2022-07-12	14.300	14.300	14.300	14.300	13.022	0
2022-07-11	14.500	14.500	14.300	14.300	13.022	25
2022-07-08	14.300	14.300	14.300	14.300	13.022	0
2022-07-07	14.300	14.300	14.300	14.300	13.022	0
2022-07-06	14.300	14.300	14.300	14.300	13.022	0
2022-07-05	14.300	14.300	14.300	14.300	13.022	0
2022-07-04	14.300	14.300	14.300	14.300	13.022	0
2022-07-01	14.200	14.700	14.200	14.300	13.022	913
2022-06-30	14.400	14.500	14.400	14.400	13.113	190
2022-06-29	14.500	14.500	14.500	14.500	13.204	0
2022-06-28	14.400	14.700	14.400	14.500	13.204	479
2022-06-27	14.300	14.700	14.300	14.700	13.386	1,238
2022-06-24	14.400	14.700	14.400	14.400	13.113	867
2022-06-23	14.300	14.400	14.300	14.400	13.113	243
2022-06-22	14.400	14.600	14.300	14.300	13.022	250
2022-06-21	14.500	14.500	14.500	14.500	13.204	0
2022-06-20	14.600	14.600	14.600	14.600	13.295	0
2022-06-17	14.600	15.000	14.500	14.600	13.295	1,118
2022-06-16	14.800	15.000	14.800	14.800	13.477	657
2022-06-15	14.900	14.900	14.900	14.900	13.568	0
2022-06-14	15.000	15.000	14.900	14.900	13.568	842
2022-06-13	15.100	15.800	15.000	15.700	14.297	4,151
2022-06-10	15.200	15.500	15.200	15.500	14.114	719
2022-06-09	15.400	15.400	15.400	15.400	14.023	0
2022-06-08	15.400	15.400	15.400	15.400	14.023	0
2022-06-07	15.400	15.400	15.400	15.400	14.023	0
2022-06-06	15.400	15.400	15.400	15.400	14.023	0
2022-06-03	15.400	15.400	15.400	15.400	14.023	0
2022-06-02	15.400	15.400	15.400	15.400	14.023	0
2022-06-01	15.400	15.400	15.400	15.400	14.023	0
2022-05-31	15.500	15.500	15.500	15.500	14.114	0
2022-05-30	14.900	15.700	14.900	15.500	14.114	534
2022-05-27	14.700	14.700	14.700	14.700	13.386	0
2022-05-26	14.500	14.700	14.500	14.700	13.386	254
2022-05-25	15.000	15.000	14.700	14.700	13.386	1,363
2022-05-24	15.300	15.300	15.300	15.300	13.750	0
2022-05-23	15.300	15.300	15.300	15.300	13.750	1,092
2022-05-20	15.100	15.100	15.100	15.100	13.570	0
2022-05-19	14.900	15.200	14.900	15.100	13.570	684
2022-05-18	15.100	15.100	15.100	15.100	13.570	0
2022-05-17	15.000	15.500	15.000	15.100	13.570	947
2022-05-16	14.800	16.000	14.800	15.300	13.750	2,209
2022-05-13	14.900	14.900	14.800	14.800	13.301	7
2022-05-12	14.800	14.800	14.800	14.800	13.301	0
2022-05-11	14.800	14.800	14.800	14.800	13.301	0
2022-05-10	14.800	14.800	14.800	14.800	13.301	0
2022-05-09	14.900	14.900	14.800	14.800	13.301	39
2022-05-06	14.900	14.900	14.900	14.900	13.391	0
2022-05-05	14.900	14.900	14.900	14.900	13.391	0
2022-05-04	15.100	15.500	14.900	14.900	13.391	1,647
2022-05-03	14.900	14.900	14.900	14.900	13.391	0
2022-05-02	14.900	14.900	14.900	14.900	13.391	0
2022-04-29	14.800	14.900	14.800	14.900	13.391	200

← NewerPage 19 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.