DIC Asset AG (DIC.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
30 sept 2022 - 30 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 3.7750 | 3.9800 | 3.7750 | 3.9150 | 3.9150 | 133,993 |
| 28 sept 2023 | 3.8750 | 3.8750 | 3.7050 | 3.7650 | 3.7650 | 139,918 |
| 27 sept 2023 | 3.9300 | 3.9500 | 3.7200 | 3.7850 | 3.7850 | 186,419 |
| 26 sept 2023 | 4.0250 | 4.0350 | 3.8700 | 3.8900 | 3.8900 | 203,813 |
| 25 sept 2023 | 4.1100 | 4.1100 | 3.9850 | 4.0700 | 4.0700 | 207,603 |
| 22 sept 2023 | 4.1950 | 4.2000 | 4.0900 | 4.0900 | 4.0900 | 56,896 |
| 21 sept 2023 | 4.3250 | 4.3600 | 4.1950 | 4.2150 | 4.2150 | 90,260 |
| 20 sept 2023 | 4.2000 | 4.3200 | 4.2000 | 4.3000 | 4.3000 | 79,949 |
| 19 sept 2023 | 4.1100 | 4.2400 | 4.1100 | 4.1800 | 4.1800 | 44,836 |
| 18 sept 2023 | 4.2850 | 4.2950 | 4.0700 | 4.1650 | 4.1650 | 84,432 |
| 15 sept 2023 | 4.2750 | 4.3800 | 4.2750 | 4.2900 | 4.2900 | 1,242,959 |
| 14 sept 2023 | 4.0750 | 4.2900 | 4.0300 | 4.2300 | 4.2300 | 230,047 |
| 13 sept 2023 | 4.0300 | 4.1050 | 4.0200 | 4.0650 | 4.0650 | 120,488 |
| 12 sept 2023 | 4.2550 | 4.2900 | 4.0450 | 4.0500 | 4.0500 | - |
| 11 sept 2023 | 4.3550 | 4.3550 | 4.2300 | 4.2950 | 4.2950 | 125,774 |
| 08 sept 2023 | 4.3550 | 4.3950 | 4.3200 | 4.3300 | 4.3300 | 40,800 |
| 07 sept 2023 | 4.3000 | 4.3850 | 4.2900 | 4.3450 | 4.3450 | 65,099 |
| 06 sept 2023 | 4.2650 | 4.3700 | 4.2600 | 4.3350 | 4.3350 | 35,286 |
| 05 sept 2023 | 4.2750 | 4.3500 | 4.2200 | 4.3200 | 4.3200 | 62,091 |
| 04 sept 2023 | 4.3350 | 4.4200 | 4.2900 | 4.2950 | 4.2950 | 45,033 |
| 01 sept 2023 | 4.3850 | 4.4250 | 4.2800 | 4.2800 | 4.2800 | 72,828 |
| 31 ago 2023 | 4.3650 | 4.3900 | 4.2550 | 4.3450 | 4.3450 | 131,001 |
| 30 ago 2023 | 4.3550 | 4.4000 | 4.3000 | 4.3200 | 4.3200 | 86,071 |
| 29 ago 2023 | 4.2100 | 4.3600 | 4.2100 | 4.3500 | 4.3500 | 81,106 |
| 28 ago 2023 | 4.2100 | 4.2850 | 4.1950 | 4.2350 | 4.2350 | 67,563 |
| 25 ago 2023 | 4.2450 | 4.2450 | 4.1200 | 4.1500 | 4.1500 | 127,464 |
| 24 ago 2023 | 4.3300 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 76,288 |
| 23 ago 2023 | 4.1600 | 4.3400 | 4.1600 | 4.3250 | 4.3250 | 59,010 |
| 22 ago 2023 | 4.2100 | 4.2400 | 4.1800 | 4.2000 | 4.2000 | 91,324 |
| 21 ago 2023 | 4.3600 | 4.3600 | 4.1600 | 4.1850 | 4.1850 | 78,477 |
| 18 ago 2023 | 4.3950 | 4.4050 | 4.2500 | 4.3600 | 4.3600 | 91,272 |
| 17 ago 2023 | 4.4050 | 4.4200 | 4.3300 | 4.3950 | 4.3950 | 70,765 |
| 16 ago 2023 | 4.3150 | 4.3550 | 4.2850 | 4.3500 | 4.3500 | 37,196 |
| 15 ago 2023 | 4.4200 | 4.4200 | 4.2450 | 4.3300 | 4.3300 | 75,019 |
| 14 ago 2023 | 4.3500 | 4.4400 | 4.3450 | 4.4050 | 4.4050 | 91,826 |
| 11 ago 2023 | 4.4600 | 4.5250 | 4.3950 | 4.3950 | 4.3950 | 67,513 |
| 10 ago 2023 | 4.4300 | 4.6000 | 4.4300 | 4.5100 | 4.5100 | 259,291 |
| 09 ago 2023 | 4.3600 | 4.4650 | 4.3200 | 4.3950 | 4.3950 | 89,877 |
| 08 ago 2023 | 4.3000 | 4.3650 | 4.2650 | 4.3150 | 4.3150 | 130,735 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 4.1950 | 4.2950 | 4.1250 | 4.2850 | 4.2850 | 156,181 |
| 03 ago 2023 | 4.3000 | 4.3000 | 4.1600 | 4.1800 | 4.1800 | 173,882 |
| 02 ago 2023 | 4.3400 | 4.3450 | 4.2400 | 4.2600 | 4.2600 | 136,550 |
| 01 ago 2023 | 4.4600 | 4.4700 | 4.3150 | 4.3400 | 4.3400 | 195,543 |
| 31 jul 2023 | 4.4700 | 4.5450 | 4.4400 | 4.4750 | 4.4750 | 81,129 |
| 28 jul 2023 | 4.5050 | 4.5550 | 4.4600 | 4.4800 | 4.4800 | 81,176 |
| 27 jul 2023 | 4.6250 | 4.6700 | 4.4900 | 4.5000 | 4.5000 | 98,426 |
| 26 jul 2023 | 4.6450 | 4.6450 | 4.5100 | 4.5900 | 4.5900 | 54,003 |
| 25 jul 2023 | 4.5950 | 4.6150 | 4.4900 | 4.5850 | 4.5850 | 78,825 |
| 24 jul 2023 | 4.5200 | 4.6150 | 4.5050 | 4.5400 | 4.5400 | 159,016 |
| 21 jul 2023 | 4.6000 | 4.6150 | 4.4650 | 4.4850 | 4.4850 | 131,008 |
| 20 jul 2023 | 4.6800 | 4.7750 | 4.5200 | 4.5800 | 4.5800 | 120,295 |
| 19 jul 2023 | 4.5250 | 4.7150 | 4.5250 | 4.6500 | 4.6500 | 270,181 |
| 18 jul 2023 | 4.4450 | 4.5000 | 4.3400 | 4.4700 | 4.4700 | 162,686 |
| 17 jul 2023 | 4.4600 | 4.5500 | 4.4100 | 4.4450 | 4.4450 | 96,497 |
| 14 jul 2023 | 4.5000 | 4.6000 | 4.4600 | 4.4900 | 4.4900 | 98,578 |
| 13 jul 2023 | 4.6100 | 4.6150 | 4.4500 | 4.5400 | 4.5400 | 165,921 |
| 12 jul 2023 | 4.5050 | 4.6400 | 4.4250 | 4.6300 | 4.6300 | 297,319 |
| 11 jul 2023 | 4.8900 | 4.9100 | 4.4600 | 4.6300 | 4.6300 | 481,749 |
| 10 jul 2023 | 5.0300 | 5.1400 | 4.9200 | 4.9500 | 4.9500 | 179,713 |
| 07 jul 2023 | 5.2400 | 5.3100 | 5.1800 | 5.3100 | 5.3100 | 53,211 |
| 06 jul 2023 | 5.4600 | 5.4600 | 5.2100 | 5.2100 | 5.2100 | 56,635 |
| 05 jul 2023 | 5.4600 | 5.4600 | 5.3400 | 5.4400 | 5.4400 | 94,160 |
| 04 jul 2023 | 5.2400 | 5.5400 | 5.2400 | 5.5300 | 5.5300 | 127,545 |
| 03 jul 2023 | 5.1500 | 5.2600 | 5.1100 | 5.2200 | 5.2200 | 128,667 |
| 30 jun 2023 | 5.0300 | 5.1700 | 5.0000 | 5.0900 | 5.0900 | 121,943 |
| 29 jun 2023 | 5.0300 | 5.0500 | 4.9650 | 5.0000 | 5.0000 | 55,779 |
| 28 jun 2023 | 4.9400 | 5.0600 | 4.8600 | 5.0500 | 5.0500 | 103,988 |
| 27 jun 2023 | 4.9000 | 4.9200 | 4.8600 | 4.8850 | 4.8850 | 90,458 |
| 26 jun 2023 | 4.8700 | 4.9250 | 4.8200 | 4.9050 | 4.9050 | 90,027 |
| 23 jun 2023 | 4.9500 | 4.9650 | 4.8500 | 4.8650 | 4.8650 | 134,658 |
| 22 jun 2023 | 4.9850 | 5.2000 | 4.9350 | 5.0100 | 5.0100 | 138,893 |
| 21 jun 2023 | 5.2300 | 5.2300 | 5.0200 | 5.0600 | 5.0600 | 123,547 |
| 20 jun 2023 | 5.2500 | 5.2900 | 5.1800 | 5.2200 | 5.2200 | 116,487 |
| 19 jun 2023 | 5.5600 | 5.5600 | 5.2600 | 5.2700 | 5.2700 | 100,415 |
| 16 jun 2023 | 5.5700 | 5.6500 | 5.5400 | 5.5700 | 5.5700 | 273,858 |
| 15 jun 2023 | 5.5900 | 5.5900 | 5.4900 | 5.5500 | 5.5500 | 67,717 |
| 14 jun 2023 | 5.4600 | 5.6400 | 5.4600 | 5.6100 | 5.6100 | 139,209 |
| 13 jun 2023 | 5.5600 | 5.5700 | 5.4000 | 5.4300 | 5.4300 | 119,838 |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 5.4600 | 5.5400 | 5.4300 | 5.4900 | 5.4900 | 135,913 |
| 08 jun 2023 | 5.4200 | 5.4900 | 5.4100 | 5.4500 | 5.4500 | 137,665 |
| 07 jun 2023 | 5.4500 | 5.4700 | 5.3200 | 5.4100 | 5.4100 | 121,539 |
| 06 jun 2023 | 5.4300 | 5.4600 | 5.3200 | 5.4500 | 5.4500 | 223,425 |
| 05 jun 2023 | 5.4500 | 5.5100 | 5.3900 | 5.4000 | 5.4000 | 281,605 |
| 02 jun 2023 | 5.3300 | 5.4400 | 5.2900 | 5.3900 | 5.3900 | 355,095 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 5.3700 | 5.4100 | 5.2200 | 5.3100 | 5.3100 | 184,188 |
| 30 may 2023 | 5.5500 | 5.5500 | 5.3500 | 5.4000 | 5.4000 | 227,965 |
| 29 may 2023 | 5.5700 | 5.6000 | 5.4600 | 5.4900 | 5.4900 | 54,203 |
| 26 may 2023 | 5.6000 | 5.6000 | 5.4500 | 5.5100 | 5.5100 | 112,040 |
| 25 may 2023 | 5.6500 | 5.6800 | 5.5500 | 5.5800 | 5.5800 | 120,379 |
| 24 may 2023 | 5.8800 | 5.8800 | 5.5800 | 5.6300 | 5.6300 | 197,853 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 5.9600 | 5.9800 | 5.8700 | 5.9300 | 5.9300 | 101,217 |
| 19 may 2023 | 6.0500 | 6.0500 | 5.8600 | 5.9600 | 5.9600 | 160,989 |
| 18 may 2023 | 6.0800 | 6.1500 | 5.9900 | 6.0000 | 6.0000 | 58,246 |
| 17 may 2023 | 6.1200 | 6.1300 | 6.0000 | 6.0800 | 6.0800 | 160,156 |
| 16 may 2023 | 6.2400 | 6.2700 | 6.0900 | 6.1200 | 6.1200 | 128,843 |
| 15 may 2023 | 6.1500 | 6.3000 | 6.1100 | 6.2500 | 6.2500 | 167,530 |
| *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.
