Dierig Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.150 | 8.150 | 8.100 | 8.150 | 8.150 | 4 |
| 2026-10-15 | 8.150 | 8.150 | 8.100 | 8.150 | 8.150 | 1 |
| 2026-10-14 | 8.150 | 8.250 | 8.150 | 8.150 | 8.150 | 1 |
| 2026-10-13 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-10-12 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 606 |
| 2026-10-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-10-08 | 8.200 | 8.300 | 8.200 | 8.250 | 8.250 | 138 |
| 2026-10-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-10-06 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-10-05 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 3 |
| 2026-10-02 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-10-01 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-30 | 8.300 | 8.350 | 8.300 | 8.300 | 8.300 | 163 |
| 2026-09-29 | 8.300 | 8.350 | 8.150 | 8.250 | 8.250 | 1,014 |
| 2026-09-28 | 8.300 | 8.350 | 8.300 | 8.300 | 8.300 | 2 |
| 2026-09-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-23 | 8.250 | 8.350 | 8.200 | 8.300 | 8.300 | 289 |
| 2026-09-22 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-21 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-18 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 1,152 |
| 2026-09-17 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 0 |
| 2026-09-16 | 8.250 | 8.250 | 8.150 | 8.200 | 8.200 | 1,400 |
| 2026-09-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-14 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 296 |
| 2026-09-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-09 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 1,500 |
| 2026-09-08 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 10 |
| 2026-09-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 7 |
| 2026-09-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-02 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 3 |
| 2026-09-01 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-31 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-28 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-27 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-26 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-24 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 1 |
| 2026-08-21 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-08-20 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 1 |
| 2026-08-19 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-08-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-17 | 8.200 | 8.300 | 8.150 | 8.300 | 8.300 | 4,001 |
| 2026-08-14 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 457 |
| 2026-08-13 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 583 |
| 2026-08-12 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 646 |
| 2026-08-11 | 8.150 | 8.350 | 8.100 | 8.350 | 8.350 | 1,771 |
| 2026-08-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 300 |
| 2026-08-07 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 629 |
| 2026-08-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-08-05 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 929 |
| 2026-08-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 134 |
| 2026-08-03 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 2,000 |
| 2026-07-31 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 70 |
| 2026-07-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-07-29 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 4,796 |
| 2026-07-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,000 |
| 2026-07-27 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
Page 1 of 5 · 252 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.