DIC.DE - DIC Asset AG
XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2023 | 5.60 | 5.60 | 5.45 | 5.51 | 5.51 | 112,040 |
| 25 may 2023 | 5.65 | 5.68 | 5.55 | 5.58 | 5.58 | 120,379 |
| 24 may 2023 | 5.88 | 5.88 | 5.58 | 5.63 | 5.63 | 197,853 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 5.96 | 5.98 | 5.87 | 5.93 | 5.93 | 101,217 |
| 19 may 2023 | 6.05 | 6.05 | 5.86 | 5.96 | 5.96 | 160,989 |
| 18 may 2023 | 6.08 | 6.15 | 5.99 | 6.00 | 6.00 | 58,246 |
| 17 may 2023 | 6.12 | 6.13 | 6.00 | 6.08 | 6.08 | 160,156 |
| 16 may 2023 | 6.24 | 6.27 | 6.09 | 6.12 | 6.12 | 128,843 |
| 15 may 2023 | 6.15 | 6.30 | 6.11 | 6.25 | 6.25 | 167,530 |
| 12 may 2023 | 6.74 | 6.74 | 6.08 | 6.11 | 6.11 | 435,143 |
| 11 may 2023 | 6.65 | 6.85 | 6.65 | 6.77 | 6.77 | 114,901 |
| 10 may 2023 | 6.63 | 6.71 | 6.55 | 6.70 | 6.70 | 112,952 |
| 09 may 2023 | 6.80 | 6.82 | 6.57 | 6.62 | 6.62 | 97,751 |
| 08 may 2023 | 6.78 | 6.82 | 6.69 | 6.75 | 6.75 | 65,089 |
| 05 may 2023 | 6.66 | 6.81 | 6.66 | 6.74 | 6.74 | 116,263 |
| 04 may 2023 | 6.73 | 6.75 | 6.56 | 6.62 | 6.62 | 167,685 |
| 03 may 2023 | 6.78 | 6.78 | 6.64 | 6.69 | 6.69 | 68,303 |
| 02 may 2023 | 6.91 | 7.00 | 6.71 | 6.71 | 6.71 | 109,216 |
| 28 abr 2023 | 6.81 | 7.01 | 6.77 | 6.89 | 6.89 | 131,615 |
| 27 abr 2023 | 6.72 | 6.79 | 6.65 | 6.75 | 6.75 | 192,693 |
| 26 abr 2023 | 6.63 | 6.85 | 6.63 | 6.73 | 6.73 | 97,229 |
| 25 abr 2023 | 6.69 | 6.69 | 6.58 | 6.65 | 6.65 | 108,130 |
| 24 abr 2023 | 6.79 | 6.84 | 6.71 | 6.71 | 6.71 | 71,435 |
| 21 abr 2023 | 6.80 | 6.86 | 6.69 | 6.75 | 6.75 | 133,242 |
| 20 abr 2023 | 6.86 | 6.98 | 6.81 | 6.83 | 6.83 | 103,325 |
| 19 abr 2023 | 7.00 | 7.00 | 6.79 | 6.89 | 6.89 | 99,316 |
| 18 abr 2023 | 7.07 | 7.08 | 6.94 | 6.96 | 6.96 | 102,243 |
| 17 abr 2023 | 7.10 | 7.14 | 7.00 | 7.03 | 7.03 | 73,470 |
| 14 abr 2023 | 6.90 | 7.24 | 6.90 | 7.05 | 7.05 | 105,518 |
| 13 abr 2023 | 6.79 | 6.90 | 6.73 | 6.86 | 6.86 | 208,793 |
| 12 abr 2023 | 6.82 | 6.93 | 6.69 | 6.71 | 6.71 | 142,864 |
| 11 abr 2023 | 7.01 | 7.01 | 6.75 | 6.80 | 6.80 | 218,781 |
| 06 abr 2023 | 6.90 | 7.00 | 6.84 | 6.94 | 6.94 | 230,180 |
| 05 abr 2023 | 7.39 | 7.39 | 6.79 | 6.81 | 6.81 | 213,045 |
| 04 abr 2023 | 7.33 | 7.54 | 7.28 | 7.42 | 7.42 | 156,560 |
| 03 abr 2023 | 7.86 | 7.92 | 7.28 | 7.34 | 7.34 | 303,066 |
| 31 mar 2023 | 7.75 | 7.91 | 7.50 | 7.91 | 7.91 | 303,607 |
| 31 mar 2023 | 0.75 Dividendo | |||||
| 30 mar 2023 | 8.12 | 8.45 | 8.12 | 8.36 | 7.61 | 217,437 |
| 29 mar 2023 | 8.21 | 8.25 | 7.99 | 8.00 | 7.28 | 279,850 |
| 28 mar 2023 | 8.74 | 8.78 | 8.19 | 8.20 | 7.46 | 237,954 |
| 27 mar 2023 | 8.68 | 8.75 | 8.52 | 8.70 | 7.92 | 211,613 |
| 24 mar 2023 | 8.91 | 9.00 | 8.59 | 8.67 | 7.89 | 168,140 |
| 23 mar 2023 | 8.62 | 8.82 | 8.58 | 8.79 | 8.00 | 149,800 |
| 22 mar 2023 | 8.69 | 8.73 | 8.52 | 8.63 | 7.86 | 355,969 |
| 21 mar 2023 | 8.71 | 8.83 | 8.64 | 8.69 | 7.91 | 139,360 |
| 20 mar 2023 | 8.76 | 8.81 | 8.61 | 8.65 | 7.87 | 226,290 |
| 17 mar 2023 | 8.71 | 8.82 | 8.64 | 8.80 | 8.01 | 2,007,860 |
| 16 mar 2023 | 9.04 | 9.04 | 8.60 | 8.72 | 7.94 | 202,581 |
| 15 mar 2023 | 9.08 | 9.16 | 8.87 | 8.98 | 8.17 | 180,765 |
| 14 mar 2023 | 8.90 | 9.19 | 8.86 | 9.00 | 8.19 | 182,700 |
| 13 mar 2023 | 9.01 | 9.07 | 8.60 | 8.87 | 8.07 | 227,898 |
| 10 mar 2023 | 8.95 | 9.07 | 8.86 | 8.98 | 8.17 | 242,215 |
| 09 mar 2023 | 9.32 | 9.32 | 9.04 | 9.08 | 8.27 | 236,944 |
| 08 mar 2023 | 9.34 | 9.42 | 9.19 | 9.35 | 8.51 | 185,776 |
| 07 mar 2023 | 9.64 | 9.67 | 9.36 | 9.36 | 8.52 | 244,156 |
| 06 mar 2023 | 9.35 | 9.73 | 9.30 | 9.69 | 8.82 | 242,304 |
| 03 mar 2023 | 9.28 | 9.40 | 8.95 | 9.33 | 8.49 | 175,339 |
| 02 mar 2023 | 8.74 | 9.55 | 8.72 | 9.25 | 8.42 | 844,418 |
| 01 mar 2023 | 8.63 | 8.64 | 8.45 | 8.48 | 7.72 | 118,190 |
| 28 feb 2023 | 8.62 | 8.67 | 8.49 | 8.63 | 7.86 | 119,104 |
| 27 feb 2023 | 8.44 | 8.62 | 8.42 | 8.59 | 7.82 | 77,786 |
| 24 feb 2023 | 8.57 | 8.57 | 8.38 | 8.41 | 7.66 | 102,400 |
| 23 feb 2023 | 8.43 | 8.58 | 8.40 | 8.54 | 7.77 | 103,676 |
| 22 feb 2023 | 8.50 | 8.50 | 8.29 | 8.41 | 7.66 | 128,410 |
| 21 feb 2023 | 8.66 | 8.66 | 8.53 | 8.55 | 7.78 | 95,169 |
| 20 feb 2023 | 8.68 | 8.76 | 8.61 | 8.67 | 7.89 | 115,648 |
| 17 feb 2023 | 8.50 | 8.69 | 8.48 | 8.62 | 7.85 | 90,928 |
| 16 feb 2023 | 8.72 | 8.77 | 8.53 | 8.64 | 7.86 | 123,286 |
| 15 feb 2023 | 8.90 | 8.96 | 8.52 | 8.66 | 7.88 | 207,249 |
| 14 feb 2023 | 8.90 | 8.93 | 8.79 | 8.85 | 8.06 | 116,817 |
| 13 feb 2023 | 8.87 | 8.88 | 8.73 | 8.85 | 8.06 | 81,242 |
| 10 feb 2023 | 8.80 | 8.86 | 8.68 | 8.83 | 8.04 | 82,859 |
| 09 feb 2023 | 8.81 | 8.90 | 8.71 | 8.84 | 8.05 | 123,843 |
| 08 feb 2023 | 8.77 | 8.88 | 8.75 | 8.80 | 8.01 | 71,685 |
| 07 feb 2023 | 8.98 | 9.01 | 8.63 | 8.69 | 7.91 | 137,510 |
| 06 feb 2023 | 9.00 | 9.00 | 8.80 | 8.96 | 8.16 | 148,474 |
| 03 feb 2023 | 9.20 | 9.23 | 8.98 | 9.09 | 8.27 | 169,303 |
| 02 feb 2023 | 9.03 | 9.33 | 8.97 | 9.33 | 8.49 | 178,006 |
| 01 feb 2023 | 8.90 | 8.95 | 8.76 | 8.83 | 8.04 | 112,660 |
| 31 ene 2023 | 8.60 | 8.83 | 8.46 | 8.82 | 8.03 | 151,653 |
| 30 ene 2023 | 8.80 | 8.80 | 8.54 | 8.66 | 7.88 | 165,970 |
| 27 ene 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.06 | - |
| 26 ene 2023 | 8.92 | 9.07 | 8.80 | 8.85 | 8.06 | 166,987 |
| 25 ene 2023 | 8.85 | 8.85 | 8.65 | 8.74 | 7.96 | 97,209 |
| 24 ene 2023 | 9.09 | 9.18 | 8.83 | 8.89 | 8.09 | 81,180 |
| 23 ene 2023 | 8.84 | 9.06 | 8.81 | 9.05 | 8.24 | 56,104 |
| 20 ene 2023 | 8.75 | 8.86 | 8.72 | 8.80 | 8.01 | 40,938 |
| 19 ene 2023 | 8.95 | 9.04 | 8.65 | 8.68 | 7.90 | 104,996 |
| 18 ene 2023 | 9.27 | 9.29 | 9.00 | 9.00 | 8.19 | 97,023 |
| 17 ene 2023 | 9.30 | 9.36 | 9.11 | 9.26 | 8.43 | 67,402 |
| 16 ene 2023 | 8.97 | 9.38 | 8.93 | 9.30 | 8.47 | 129,866 |
| 13 ene 2023 | 8.95 | 9.02 | 8.85 | 8.92 | 8.12 | 65,909 |
| 12 ene 2023 | 8.65 | 8.97 | 8.61 | 8.93 | 8.13 | 194,637 |
| 11 ene 2023 | 8.17 | 8.64 | 8.17 | 8.63 | 7.86 | 77,238 |
| 10 ene 2023 | 8.16 | 8.28 | 8.12 | 8.12 | 7.39 | 34,054 |
| 09 ene 2023 | 8.19 | 8.25 | 8.00 | 8.19 | 7.46 | 87,003 |
| 06 ene 2023 | 8.05 | 8.18 | 7.91 | 8.17 | 7.44 | 86,107 |
| 05 ene 2023 | 8.16 | 8.28 | 8.04 | 8.06 | 7.34 | 125,575 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.