DIC.DE - DIC Asset AG

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 20235.605.605.455.515.51112,040
25 may 20235.655.685.555.585.58120,379
24 may 20235.885.885.585.635.63197,853
23 may 2023------
22 may 20235.965.985.875.935.93101,217
19 may 20236.056.055.865.965.96160,989
18 may 20236.086.155.996.006.0058,246
17 may 20236.126.136.006.086.08160,156
16 may 20236.246.276.096.126.12128,843
15 may 20236.156.306.116.256.25167,530
12 may 20236.746.746.086.116.11435,143
11 may 20236.656.856.656.776.77114,901
10 may 20236.636.716.556.706.70112,952
09 may 20236.806.826.576.626.6297,751
08 may 20236.786.826.696.756.7565,089
05 may 20236.666.816.666.746.74116,263
04 may 20236.736.756.566.626.62167,685
03 may 20236.786.786.646.696.6968,303
02 may 20236.917.006.716.716.71109,216
28 abr 20236.817.016.776.896.89131,615
27 abr 20236.726.796.656.756.75192,693
26 abr 20236.636.856.636.736.7397,229
25 abr 20236.696.696.586.656.65108,130
24 abr 20236.796.846.716.716.7171,435
21 abr 20236.806.866.696.756.75133,242
20 abr 20236.866.986.816.836.83103,325
19 abr 20237.007.006.796.896.8999,316
18 abr 20237.077.086.946.966.96102,243
17 abr 20237.107.147.007.037.0373,470
14 abr 20236.907.246.907.057.05105,518
13 abr 20236.796.906.736.866.86208,793
12 abr 20236.826.936.696.716.71142,864
11 abr 20237.017.016.756.806.80218,781
06 abr 20236.907.006.846.946.94230,180
05 abr 20237.397.396.796.816.81213,045
04 abr 20237.337.547.287.427.42156,560
03 abr 20237.867.927.287.347.34303,066
31 mar 20237.757.917.507.917.91303,607
31 mar 20230.75 Dividendo
30 mar 20238.128.458.128.367.61217,437
29 mar 20238.218.257.998.007.28279,850
28 mar 20238.748.788.198.207.46237,954
27 mar 20238.688.758.528.707.92211,613
24 mar 20238.919.008.598.677.89168,140
23 mar 20238.628.828.588.798.00149,800
22 mar 20238.698.738.528.637.86355,969
21 mar 20238.718.838.648.697.91139,360
20 mar 20238.768.818.618.657.87226,290
17 mar 20238.718.828.648.808.012,007,860
16 mar 20239.049.048.608.727.94202,581
15 mar 20239.089.168.878.988.17180,765
14 mar 20238.909.198.869.008.19182,700
13 mar 20239.019.078.608.878.07227,898
10 mar 20238.959.078.868.988.17242,215
09 mar 20239.329.329.049.088.27236,944
08 mar 20239.349.429.199.358.51185,776
07 mar 20239.649.679.369.368.52244,156
06 mar 20239.359.739.309.698.82242,304
03 mar 20239.289.408.959.338.49175,339
02 mar 20238.749.558.729.258.42844,418
01 mar 20238.638.648.458.487.72118,190
28 feb 20238.628.678.498.637.86119,104
27 feb 20238.448.628.428.597.8277,786
24 feb 20238.578.578.388.417.66102,400
23 feb 20238.438.588.408.547.77103,676
22 feb 20238.508.508.298.417.66128,410
21 feb 20238.668.668.538.557.7895,169
20 feb 20238.688.768.618.677.89115,648
17 feb 20238.508.698.488.627.8590,928
16 feb 20238.728.778.538.647.86123,286
15 feb 20238.908.968.528.667.88207,249
14 feb 20238.908.938.798.858.06116,817
13 feb 20238.878.888.738.858.0681,242
10 feb 20238.808.868.688.838.0482,859
09 feb 20238.818.908.718.848.05123,843
08 feb 20238.778.888.758.808.0171,685
07 feb 20238.989.018.638.697.91137,510
06 feb 20239.009.008.808.968.16148,474
03 feb 20239.209.238.989.098.27169,303
02 feb 20239.039.338.979.338.49178,006
01 feb 20238.908.958.768.838.04112,660
31 ene 20238.608.838.468.828.03151,653
30 ene 20238.808.808.548.667.88165,970
27 ene 20238.858.858.858.858.06-
26 ene 20238.929.078.808.858.06166,987
25 ene 20238.858.858.658.747.9697,209
24 ene 20239.099.188.838.898.0981,180
23 ene 20238.849.068.819.058.2456,104
20 ene 20238.758.868.728.808.0140,938
19 ene 20238.959.048.658.687.90104,996
18 ene 20239.279.299.009.008.1997,023
17 ene 20239.309.369.119.268.4367,402
16 ene 20238.979.388.939.308.47129,866
13 ene 20238.959.028.858.928.1265,909
12 ene 20238.658.978.618.938.13194,637
11 ene 20238.178.648.178.637.8677,238
10 ene 20238.168.288.128.127.3934,054
09 ene 20238.198.258.008.197.4687,003
06 ene 20238.058.187.918.177.4486,107
05 ene 20238.168.288.048.067.34125,575
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...