Dierig Holding AG (FRA:DIE)
Germany · Delayed Price · Currency is EUR 8.05
+0.05 (0.63%)
At close: Jun 26, 2026
FRA:DIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | - |
| Jun 25, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 24, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 23, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 22, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 19, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 18, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 17, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 16, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Jun 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jun 12, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | - |
| Jun 11, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Jun 10, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Jun 9, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | - |
| Jun 8, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | - |
| Jun 5, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jun 4, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Jun 3, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Jun 2, 2026 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Jun 1, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | - | - |
| May 29, 2026 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| May 28, 2026 | 7.90 | 8.25 | 7.90 | 8.25 | 8.25 | 3.13% | - |
| May 27, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.00 | - | - |
| May 26, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.00 | - | - |
| May 25, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.00 | - | - |
| May 22, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.00 | - | - |
| May 21, 2026 | 8.40 | 8.50 | 8.25 | 8.25 | 8.00 | -2.94% | - |
| May 20, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.24 | - | - |
| May 19, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.24 | 0.59% | - |
| May 18, 2026 | 8.40 | 8.60 | 8.40 | 8.45 | 8.19 | -1.74% | - |
| May 15, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.34 | 1.18% | - |
| May 14, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.24 | - | - |
| May 13, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.24 | 1.80% | - |
| May 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | - | - |
| May 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | - | - |
| May 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | -2.91% | - |
| May 7, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.34 | - | - |
| May 6, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.34 | - | - |
| May 5, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.34 | - | - |
| May 4, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.34 | 0.58% | - |
| Apr 30, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.29 | - | - |
| Apr 29, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.29 | - | - |
| Apr 28, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.29 | - | - |
| Apr 27, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.29 | - | - |
| Apr 24, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.29 | - | - |
| Apr 23, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.29 | - | - |
| Apr 22, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.29 | - | - |
| Apr 21, 2026 | 8.60 | 8.65 | 8.55 | 8.55 | 8.29 | -1.16% | - |
| Apr 20, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.39 | 4.22% | - |
| Apr 17, 2026 | 8.40 | 8.50 | 8.30 | 8.30 | 8.05 | -1.78% | - |