Dierig Holding AG (FRA:DIE)
Germany · Delayed Price · Currency is EUR 8.25
-0.15 (-1.79%)
At close: Sep 9, 2025
Dierig Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | - | -1.79% | 275 |
| Sep 8, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | - | -1.75% | 275 |
| Sep 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 275 |
| Sep 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 275 |
| Sep 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 275 |
| Sep 2, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | - | -0.58% | - |
| Sep 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | 275 |
| Aug 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | 275 |
| Aug 28, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | - | 0.58% | 275 |
| Aug 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 275 |
| Aug 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | - |
| Aug 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | - |
| Aug 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 275 |
| Aug 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -0.58% | 275 |
| Aug 20, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | - | - | 275 |
| Aug 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | 200 |
| Aug 18, 2025 | 8.55 | 8.75 | 8.55 | 8.60 | - | 0.58% | 200 |
| Aug 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 199 |
| Aug 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 199 |
| Aug 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 199 |
| Aug 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | 199 |
| Aug 11, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | - | -1.16% | 199 |
| Aug 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | - | 199 |
| Aug 7, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | - | 0.58% | 199 |
| Aug 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | -0.58% | 199 |
| Aug 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | - | 199 |
| Aug 4, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | - | 0.58% | 199 |
| Aug 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | -1.71% | 199 |
| Jul 31, 2025 | 8.75 | 8.75 | 8.60 | 8.75 | - | - | - |
| Jul 30, 2025 | 8.65 | 8.80 | 8.65 | 8.75 | - | -1.13% | 199 |
| Jul 29, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | - | -0.56% | 199 |
| Jul 28, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | - | 0.56% | 199 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | - | 199 |
| Jul 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | 0.57% | - |
| Jul 23, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | - | 0.57% | 199 |
| Jul 22, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | - | -1.13% | - |
| Jul 21, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | - | 1.72% | 199 |
| Jul 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | -1.14% | 199 |
| Jul 17, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | - | 0.57% | 199 |
| Jul 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 199 |
| Jul 15, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | - | -1.69% | 199 |
| Jul 14, 2025 | 8.90 | 9.00 | 8.90 | 8.90 | - | - | 199 |
| Jul 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | 660 |
| Jul 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jul 9, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | -1.11% | - |
| Jul 8, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | - | 2.27% | 660 |
| Jul 7, 2025 | 8.95 | 8.95 | 8.80 | 8.80 | - | -2.22% | 660 |
| Jul 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 660 |
| Jul 3, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | - | - | - |
| Jul 2, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | - | -2.17% | 660 |