bet-at-home.com AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	3.640	3.800	3.640	3.700	3.700	384
2023-10-11	3.840	3.840	3.700	3.700	3.700	485
2023-10-10	3.640	3.780	3.640	3.780	3.780	25
2023-10-09	3.800	3.800	3.780	3.780	3.780	344
2023-10-05	3.710	3.800	3.630	3.790	3.790	435
2023-10-04	3.710	3.890	3.710	3.820	3.820	1,736
2023-10-03	3.780	3.860	3.780	3.860	3.860	334
2023-10-02	3.880	3.930	3.620	3.780	3.780	7,390
2023-09-29	3.730	3.820	3.730	3.780	3.780	115
2023-09-28	3.710	3.820	3.710	3.820	3.820	264
2023-09-27	3.690	3.850	3.660	3.720	3.720	2,223
2023-09-26	3.890	3.890	3.720	3.720	3.720	530
2023-09-25	3.720	3.920	3.640	3.800	3.800	4,913
2023-09-22	3.780	3.780	3.780	3.780	3.780	83
2023-09-21	3.790	3.840	3.790	3.840	3.840	1
2023-09-20	3.990	3.990	3.860	3.860	3.860	250
2023-09-18	4.000	4.000	3.740	3.740	3.740	735
2023-09-15	3.950	3.950	3.730	3.840	3.840	86
2023-09-14	3.770	3.800	3.770	3.800	3.800	575
2023-09-12	3.800	3.840	3.800	3.840	3.840	287
2023-09-11	3.750	3.860	3.750	3.860	3.860	113
2023-09-08	4.080	4.080	3.670	3.720	3.720	722
2023-09-07	4.090	4.090	3.850	3.930	3.930	163
2023-09-06	3.900	4.090	3.890	3.890	3.890	75
2023-09-05	4.040	4.040	3.910	3.910	3.910	871
2023-09-04	3.860	4.000	3.860	4.000	4.000	439
2023-09-01	3.750	4.170	3.750	3.790	3.790	4,057
2023-08-31	3.860	3.930	3.860	3.930	3.930	100
2023-08-30	3.980	3.980	3.750	3.840	3.840	875
2023-08-29	3.750	3.960	3.750	3.910	3.910	652
2023-08-25	3.780	3.860	3.780	3.860	3.860	174
2023-08-24	3.830	3.980	3.830	3.980	3.980	1,550
2023-08-23	3.820	3.920	3.820	3.920	3.920	2,030
2023-08-22	3.830	3.990	3.830	3.920	3.920	3,155
2023-08-21	3.830	3.890	3.830	3.890	3.890	56
2023-08-18	3.860	3.900	3.830	3.900	3.900	601
2023-08-17	3.950	3.950	3.910	3.910	3.910	605
2023-08-16	3.950	4.120	3.950	4.040	4.040	395
2023-08-15	3.920	4.130	3.840	4.130	4.130	8,185
2023-08-14	3.990	3.990	3.820	3.920	3.920	4,308
2023-08-11	4.130	4.130	3.800	3.920	3.920	4,460
2023-08-10	3.950	4.000	3.950	4.000	4.000	35
2023-08-09	3.810	4.100	3.810	4.000	4.000	1,249
2023-08-08	4.020	4.020	3.820	3.820	3.820	1,350
2023-08-07	3.860	4.000	3.800	3.910	3.910	1,290
2023-08-04	3.940	4.080	3.940	4.040	4.040	3,057
2023-08-03	4.130	4.220	3.950	4.060	4.060	2,171
2023-08-02	4.300	4.300	4.140	4.240	4.240	361
2023-08-01	4.250	4.300	4.100	4.290	4.290	11,602
2023-07-31	4.400	4.400	4.180	4.180	4.180	3,571
2023-07-28	4.370	4.740	4.350	4.420	4.420	2,094
2023-07-27	4.000	4.210	3.990	4.110	4.110	23,809
2023-07-26	3.770	3.990	3.770	3.800	3.800	3,967
2023-07-25	3.990	3.990	3.820	3.880	3.880	900
2023-07-24	3.780	3.880	3.780	3.880	3.880	133
2023-07-21	3.870	3.900	3.810	3.900	3.900	141
2023-07-20	3.850	3.870	3.850	3.870	3.870	83
2023-07-19	3.900	3.970	3.790	3.970	3.970	1,303
2023-07-18	3.800	3.900	3.800	3.900	3.900	50
2023-07-17	3.900	3.940	3.760	3.900	3.900	659

← NewerPage 13 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-19	2.5000 EUR
2020-07-08	2.0000 EUR
2020-05-21	2.0000 EUR
2019-05-23	6.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.