Dierig Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	8.700	8.700	8.650	8.650	8.393	30
2025-08-12	8.650	8.700	8.650	8.700	8.441	942
2025-08-11	8.700	8.700	8.600	8.650	8.393	3,114
2025-08-08	8.750	8.750	8.700	8.700	8.441	600
2025-08-07	8.750	8.750	8.750	8.750	8.490	0
2025-08-06	8.750	8.750	8.750	8.750	8.490	0
2025-08-05	8.750	8.750	8.750	8.750	8.490	0
2025-08-04	8.750	8.750	8.750	8.750	8.490	0
2025-08-01	8.600	8.800	8.600	8.750	8.490	270
2025-07-31	8.750	8.800	8.750	8.800	8.538	1,000
2025-07-30	8.800	8.900	8.750	8.900	8.635	1,560
2025-07-29	8.900	9.000	8.800	8.800	8.538	2,430
2025-07-28	8.950	8.950	8.800	8.800	8.538	1,000
2025-07-25	8.950	8.950	8.950	8.950	8.684	0
2025-07-24	8.950	8.950	8.950	8.950	8.684	0
2025-07-23	9.000	9.000	9.000	9.000	8.732	750
2025-07-22	8.850	8.850	8.850	8.850	8.587	426
2025-07-21	8.950	9.000	8.850	8.950	8.684	1,658
2025-07-18	8.850	8.850	8.850	8.850	8.587	0
2025-07-17	8.850	8.850	8.850	8.850	8.587	0
2025-07-16	8.850	8.850	8.850	8.850	8.587	0
2025-07-15	8.800	8.850	8.800	8.850	8.587	1,500
2025-07-14	9.100	9.100	8.800	8.900	8.635	1,602
2025-07-11	8.950	8.950	8.950	8.950	8.684	0
2025-07-10	9.000	9.100	8.900	8.900	8.635	2,396
2025-07-09	9.000	9.100	8.900	9.000	8.732	1,159
2025-07-08	9.000	9.100	9.000	9.000	8.732	1,665
2025-07-07	9.000	9.000	8.950	8.950	8.684	2,333
2025-07-04	9.100	9.100	9.100	9.100	8.829	0
2025-07-03	9.050	9.050	9.050	9.050	8.781	0
2025-07-02	9.100	9.250	9.050	9.050	8.781	3,891
2025-07-01	9.200	9.200	9.100	9.100	8.829	1,730
2025-06-30	9.300	9.300	9.250	9.250	8.975	551
2025-06-27	9.250	9.300	9.150	9.250	8.975	1,923
2025-06-26	9.200	9.200	9.200	9.200	8.926	0
2025-06-25	9.250	9.250	9.100	9.200	8.926	559
2025-06-24	9.450	9.450	9.350	9.350	9.072	25
2025-06-23	9.350	9.350	9.350	9.350	9.072	0
2025-06-20	9.350	9.350	9.350	9.350	9.072	1
2025-06-19	9.350	9.350	9.350	9.350	9.072	0
2025-06-18	9.350	9.350	9.350	9.350	9.072	0
2025-06-17	9.350	9.400	9.300	9.400	9.120	2,282
2025-06-16	9.500	9.500	9.400	9.400	9.120	200
2025-06-13	9.400	9.400	9.400	9.400	9.120	0
2025-06-12	9.400	9.400	9.400	9.400	9.120	0
2025-06-11	9.400	9.400	9.400	9.400	9.120	0
2025-06-10	9.450	9.450	9.400	9.400	9.120	250
2025-06-09	9.300	9.400	9.300	9.400	9.120	250
2025-06-06	9.350	9.350	9.350	9.350	9.072	0
2025-06-05	9.350	9.350	9.350	9.350	9.072	0
2025-06-04	9.350	9.350	9.350	9.350	9.072	0
2025-06-03	9.300	9.350	9.300	9.350	9.072	450
2025-06-02	9.350	9.400	9.350	9.400	9.120	900
2025-05-30	9.500	9.500	9.450	9.450	9.169	60
2025-05-29	9.400	9.400	9.400	9.400	9.120	0
2025-05-28	9.400	9.400	9.400	9.400	9.120	0
2025-05-27	9.500	9.500	9.300	9.300	9.023	700
2025-05-26	9.500	9.500	9.500	9.500	9.217	2,160
2025-05-23	9.450	9.450	9.450	9.450	9.169	0
2025-05-22	9.500	9.500	9.350	9.350	9.072	900

← NewerPage 6 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.