Dierig Holding AG DIE
XETR · Germany · Process Industries
€8.300.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 163 |
| 2026-09-30 | €8.30 | +0.61% | €8.30 | €8.35 | €8.30 | 163 |
| 2026-09-29 | €8.25 | -0.60% | €8.30 | €8.35 | €8.15 | 1.01K |
| 2026-09-28 | €8.30 | 0.00% | €8.30 | €8.35 | €8.30 | 2 |
| 2026-09-25 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-09-24 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-09-23 | €8.30 | +0.61% | €8.25 | €8.35 | €8.20 | 289 |
| 2026-09-22 | €8.25 | 0.00% | €8.25 | €8.25 | €8.25 | 0 |
| 2026-09-21 | €8.25 | 0.00% | €8.30 | €8.30 | €8.25 | 0 |
| 2026-09-18 | €8.25 | 0.00% | €8.25 | €8.30 | €8.25 | 1.15K |
| 2026-09-17 | €8.25 | +0.61% | €8.20 | €8.25 | €8.20 | 0 |
| 2026-09-16 | €8.20 | -0.61% | €8.25 | €8.25 | €8.15 | 1.40K |
| 2026-09-15 | €8.25 | 0.00% | €8.25 | €8.25 | €8.25 | 0 |
| 2026-09-14 | €8.25 | -0.60% | €8.25 | €8.30 | €8.25 | 296 |
| 2026-09-11 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-09-10 | €8.30 | +0.61% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-09-09 | €8.25 | -0.60% | €8.30 | €8.30 | €8.25 | 1.50K |
| 2026-09-08 | €8.30 | 0.00% | €8.30 | €8.30 | €8.20 | 10 |
| 2026-09-07 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 7 |
| 2026-09-04 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-09-03 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-09-02 | €8.30 | 0.00% | €8.35 | €8.35 | €8.30 | 3 |
| 2026-09-01 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-08-31 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-08-28 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-08-27 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-08-26 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-08-25 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-08-24 | €8.30 | -0.60% | €8.25 | €8.30 | €8.25 | 1 |
| 2026-08-21 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-08-20 | €8.35 | 0.00% | €8.40 | €8.40 | €8.35 | 1 |
| 2026-08-19 | €8.35 | +0.60% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-08-18 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-08-17 | €8.30 | 0.00% | €8.20 | €8.30 | €8.15 | 4.00K |
| 2026-08-14 | €8.30 | 0.00% | €8.35 | €8.35 | €8.30 | 457 |
| 2026-08-13 | €8.30 | 0.00% | €8.35 | €8.35 | €8.30 | 583 |
| 2026-08-12 | €8.30 | -0.60% | €8.35 | €8.35 | €8.30 | 646 |
| 2026-08-11 | €8.35 | +3.09% | €8.15 | €8.35 | €8.10 | 1.77K |
| 2026-08-10 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 300 |
| 2026-08-07 | €8.10 | 0.00% | €8.05 | €8.10 | €8.05 | 629 |
| 2026-08-06 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-05 | €8.10 | +1.89% | €8.05 | €8.10 | €8.05 | 929 |
| 2026-08-04 | €7.95 | 0.00% | €7.95 | €7.95 | €7.95 | 134 |
| 2026-08-03 | €7.95 | 0.00% | €8.00 | €8.00 | €7.95 | 2.00K |
| 2026-07-31 | €7.95 | 0.00% | €8.00 | €8.00 | €7.95 | 70 |
| 2026-07-30 | €7.95 | 0.00% | €7.95 | €7.95 | €7.95 | 0 |
| 2026-07-29 | €7.95 | -1.85% | €8.00 | €8.00 | €7.95 | 4.80K |
| 2026-07-28 | €8.10 | +0.62% | €8.10 | €8.10 | €8.10 | 1.00K |
| 2026-07-27 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-07-24 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-07-23 | €8.05 | 0.00% | €8.10 | €8.10 | €8.05 | 53 |
| 2026-07-22 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-07-21 | €8.05 | -0.62% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-07-20 | €8.10 | -1.22% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-07-17 | €8.20 | +1.86% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-16 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-07-15 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-07-14 | €8.05 | 0.00% | €8.15 | €8.15 | €8.05 | 1 |
| 2026-07-13 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-07-10 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-07-09 | €8.05 | -0.62% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-07-08 | €8.10 | 0.00% | €8.15 | €8.15 | €8.10 | 1 |
| 2026-07-07 | €8.10 | 0.00% | €8.15 | €8.15 | €8.10 | 3 |
| 2026-07-06 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-07-03 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-07-02 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-07-01 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-06-30 | €8.10 | -1.82% | €8.15 | €8.15 | €8.10 | 605 |
| 2026-06-29 | €8.25 | +1.85% | €8.20 | €8.30 | €8.20 | 1.25K |
| 2026-06-26 | €8.10 | 0.00% | €8.20 | €8.20 | €8.10 | 2 |
| 2026-06-25 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-06-24 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-06-23 | €8.10 | 0.00% | €8.20 | €8.20 | €8.00 | 2.00K |
| 2026-06-22 | €8.10 | 0.00% | €8.15 | €8.15 | €8.10 | 30 |
| 2026-06-19 | €8.10 | 0.00% | €8.00 | €8.10 | €8.00 | 4 |
| 2026-06-18 | €8.10 | +0.62% | €8.00 | €8.10 | €8.00 | 105 |
| 2026-06-17 | €8.05 | 0.00% | €7.95 | €8.05 | €7.95 | 1 |
| 2026-06-16 | €8.05 | -0.62% | €8.00 | €8.05 | €8.00 | 951 |
| 2026-06-15 | €8.10 | 0.00% | €8.15 | €8.15 | €8.10 | 510 |
| 2026-06-12 | €8.10 | 0.00% | €8.10 | €8.15 | €8.10 | 195 |
| 2026-06-11 | €8.10 | +0.62% | €8.05 | €8.10 | €8.05 | 1.05K |
| 2026-06-10 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-06-09 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-06-08 | €8.05 | 0.00% | €8.10 | €8.25 | €8.00 | 502 |
| 2026-06-05 | €8.05 | -0.62% | €8.00 | €8.05 | €8.00 | 500 |
| 2026-06-04 | €8.10 | 0.00% | €8.05 | €8.10 | €8.00 | 506 |
| 2026-06-03 | €8.10 | -0.61% | €8.10 | €8.10 | €8.10 | 500 |
| 2026-06-02 | €8.15 | -1.81% | €8.15 | €8.15 | €8.15 | 400 |
| 2026-06-01 | €8.30 | +1.22% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-05-29 | €8.20 | -1.80% | €8.25 | €8.25 | €8.20 | 141 |