Dierig Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	9.500	9.500	9.350	9.350	8.829	1,068
2025-05-20	9.450	9.450	9.450	9.450	8.924	0
2025-05-19	9.500	9.500	9.350	9.350	8.829	2,911
2025-05-16	9.500	9.500	9.350	9.450	8.924	3,812
2025-05-15	9.450	9.500	9.450	9.500	8.971	526
2025-05-14	9.350	9.450	9.350	9.450	8.924	500
2025-05-13	9.500	9.500	9.350	9.400	8.876	1,395
2025-05-12	9.600	9.600	9.600	9.600	9.065	500
2025-05-09	9.600	9.600	9.600	9.600	9.065	0
2025-05-08	9.600	9.600	9.600	9.600	9.065	0
2025-05-07	9.600	9.600	9.600	9.600	9.065	0
2025-05-06	9.600	9.600	9.600	9.600	9.065	0
2025-05-05	9.550	9.650	9.500	9.650	9.113	433
2025-05-02	9.600	9.600	9.600	9.600	9.065	0
2025-04-30	9.650	9.650	9.500	9.600	9.065	589
2025-04-29	9.700	9.750	9.600	9.700	9.160	894
2025-04-28	9.300	9.600	9.200	9.550	9.018	406
2025-04-25	9.100	9.150	9.100	9.150	8.640	150
2025-04-24	8.950	9.000	8.900	8.950	8.451	1,722
2025-04-23	8.750	8.900	8.750	8.900	8.404	749
2025-04-22	8.450	8.550	8.450	8.550	8.074	461
2025-04-17	8.400	8.400	8.350	8.350	7.885	1,686
2025-04-16	8.400	8.400	8.400	8.400	7.932	0
2025-04-15	8.400	8.400	8.200	8.350	7.885	2,499
2025-04-14	8.300	8.500	8.250	8.500	8.027	2,428
2025-04-11	8.200	8.200	8.200	8.200	7.743	0
2025-04-10	8.250	8.350	8.250	8.350	7.885	121
2025-04-09	8.150	8.150	8.150	8.150	7.696	0
2025-04-08	8.350	8.350	8.350	8.350	7.885	0
2025-04-07	8.500	8.500	8.500	8.500	8.027	0
2025-04-04	8.300	8.300	8.250	8.250	7.790	300
2025-04-03	8.300	8.300	8.250	8.250	7.790	141
2025-04-02	8.350	8.400	8.300	8.400	7.932	940
2025-04-01	8.500	8.550	8.450	8.500	8.027	850
2025-03-31	8.700	8.700	8.500	8.600	8.121	2,002
2025-03-28	8.600	8.600	8.600	8.600	8.121	0
2025-03-27	8.600	8.600	8.600	8.600	8.121	0
2025-03-26	8.600	8.600	8.600	8.600	8.121	0
2025-03-25	8.650	8.650	8.600	8.600	8.121	480
2025-03-24	8.550	8.550	8.550	8.550	8.074	0
2025-03-21	8.600	8.600	8.600	8.600	8.121	0
2025-03-20	8.750	8.750	8.450	8.550	8.074	2,000
2025-03-19	8.750	8.800	8.750	8.800	8.310	1,574
2025-03-18	8.850	8.850	8.750	8.800	8.310	2,250
2025-03-17	8.850	8.850	8.850	8.850	8.357	0
2025-03-14	8.800	8.800	8.800	8.800	8.310	0
2025-03-13	8.800	8.800	8.800	8.800	8.310	0
2025-03-12	8.850	8.850	8.650	8.800	8.310	103
2025-03-11	8.700	8.750	8.700	8.750	8.263	500
2025-03-10	8.650	8.650	8.550	8.600	8.121	1,020
2025-03-07	8.550	8.600	8.500	8.600	8.121	1,296
2025-03-06	8.550	8.650	8.550	8.650	8.168	603
2025-03-05	8.450	8.500	8.450	8.500	8.027	603
2025-03-04	8.350	8.350	8.350	8.350	7.885	0
2025-03-03	8.400	8.450	8.350	8.350	7.885	201
2025-02-28	8.300	8.300	8.300	8.300	7.838	0
2025-02-27	8.400	8.400	8.250	8.300	7.838	307
2025-02-26	8.450	8.450	8.350	8.350	7.885	50
2025-02-25	8.350	8.350	8.350	8.350	7.885	0
2025-02-24	8.250	8.350	8.250	8.350	7.885	600

← NewerPage 7 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.