Dierig Holding AG (ETR:DIE)
Germany · Delayed Price · Currency is EUR 8.15
+0.05 (0.62%)
At close: Jan 30, 2026
Dierig Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 372 |
| Jan 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 27, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | -1.22% | 800 |
| Jan 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 22, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | 400 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 20, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | 325 |
| Jan 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 15, 2026 | 8.25 | 8.25 | 8.10 | 8.20 | 8.20 | 0.61% | 222 |
| Jan 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 35 |
| Jan 12, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 0.62% | 144 |
| Jan 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 6, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 375 |
| Jan 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 2, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 101 |
| Dec 30, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 100 |
| Dec 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 23, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 61 |
| Dec 22, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 161 |
| Dec 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 47 |
| Dec 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 17, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 2,000 |
| Dec 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 500 |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 300 |
| Dec 12, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 130 |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 10, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 500 |
| Dec 9, 2025 | 8.30 | 8.30 | 8.20 | 8.15 | 8.15 | -1.21% | 1,409 |
| Dec 8, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | 1,246 |
| Dec 5, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | 1,000 |
| Dec 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Dec 3, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 1,000 |
| Dec 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Dec 1, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | 875 |
| Nov 28, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | 200 |
| Nov 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 24, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | 25 |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 406 |
| Nov 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 18, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | - | 850 |
| Nov 17, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | - | 144 |