Dierig Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	8.100	8.200	8.050	8.200	7.743	699
2025-02-20	8.150	8.150	8.150	8.150	7.696	0
2025-02-19	8.100	8.150	7.900	8.150	7.696	1,901
2025-02-18	8.250	8.250	8.200	8.200	7.743	599
2025-02-17	8.350	8.350	8.350	8.350	7.885	0
2025-02-14	8.350	8.350	8.350	8.350	7.885	0
2025-02-13	8.300	8.350	8.300	8.350	7.885	565
2025-02-12	8.250	8.250	8.250	8.250	7.790	0
2025-02-11	8.700	8.700	8.000	8.100	7.649	4,544
2025-02-10	8.850	8.850	8.850	8.850	8.357	0
2025-02-07	8.850	8.850	8.850	8.850	8.357	0
2025-02-06	8.850	8.850	8.850	8.850	8.357	400
2025-02-05	8.750	8.750	8.750	8.750	8.263	0
2025-02-04	8.700	8.700	8.700	8.700	8.215	0
2025-02-03	8.750	8.750	8.750	8.750	8.263	0
2025-01-31	8.850	8.850	8.850	8.850	8.357	0
2025-01-30	8.850	8.850	8.850	8.850	8.357	0
2025-01-29	8.850	8.850	8.850	8.850	8.357	0
2025-01-28	8.850	8.850	8.850	8.850	8.357	0
2025-01-27	8.850	8.850	8.850	8.850	8.357	0
2025-01-24	8.900	8.900	8.900	8.900	8.404	0
2025-01-23	8.900	8.900	8.900	8.900	8.404	120
2025-01-22	8.900	8.900	8.900	8.900	8.404	0
2025-01-21	8.850	8.850	8.850	8.850	8.357	0
2025-01-20	8.850	8.850	8.850	8.850	8.357	0
2025-01-17	8.850	8.850	8.850	8.850	8.357	0
2025-01-16	8.850	8.850	8.850	8.850	8.357	0
2025-01-15	8.900	8.900	8.850	8.850	8.357	250
2025-01-14	8.800	8.850	8.800	8.850	8.357	19
2025-01-13	8.900	8.900	8.850	8.850	8.357	19
2025-01-10	8.850	8.850	8.850	8.850	8.357	0
2025-01-09	8.850	8.850	8.850	8.850	8.357	0
2025-01-08	8.950	8.950	8.800	8.900	8.404	339
2025-01-07	8.900	8.900	8.900	8.900	8.404	0
2025-01-06	8.800	8.900	8.800	8.900	8.404	569
2025-01-03	8.600	8.700	8.600	8.700	8.215	890
2025-01-02	8.750	8.750	8.350	8.500	8.027	1,310
2024-12-30	8.900	8.900	8.850	8.850	8.357	300
2024-12-27	8.800	8.800	8.800	8.800	8.310	0
2024-12-23	8.750	8.800	8.700	8.800	8.310	1,469
2024-12-20	8.900	8.900	8.700	8.700	8.215	2,100
2024-12-19	8.950	8.950	8.950	8.950	8.451	0
2024-12-18	9.000	9.000	9.000	9.000	8.499	0
2024-12-17	9.000	9.000	9.000	9.000	8.499	0
2024-12-16	9.000	9.000	9.000	9.000	8.499	0
2024-12-13	9.050	9.050	9.050	9.050	8.546	0
2024-12-12	9.050	9.050	9.050	9.050	8.546	0
2024-12-11	9.050	9.050	9.050	9.050	8.546	0
2024-12-10	9.050	9.050	9.050	9.050	8.546	0
2024-12-09	9.000	9.050	9.000	9.050	8.546	700
2024-12-06	9.050	9.050	9.000	9.000	8.499	541
2024-12-05	9.200	9.200	9.200	9.200	8.688	950
2024-12-04	9.250	9.250	9.250	9.250	8.735	0
2024-12-03	9.200	9.250	9.200	9.250	8.735	50
2024-12-02	9.250	9.250	9.250	9.250	8.735	0
2024-11-29	9.250	9.250	9.250	9.250	8.735	0
2024-11-28	9.250	9.250	9.250	9.250	8.735	0
2024-11-27	9.150	9.250	9.150	9.250	8.735	500
2024-11-26	9.150	9.250	9.150	9.250	8.735	100
2024-11-25	9.200	9.200	9.200	9.200	8.688	0

← NewerPage 8 of 22 · 1,276 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.