Deutsche Grundstücksauktionen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	5.200	5.200	5.200	5.200	5.200	269
2026-07-30	5.300	5.300	5.300	5.300	5.300	269
2026-07-29	5.150	5.300	5.150	5.300	5.300	269
2026-07-28	5.300	5.300	5.300	5.300	5.300	993
2026-07-27	5.300	5.300	5.300	5.300	5.300	993
2026-07-24	5.400	5.400	5.300	5.300	5.300	993
2026-07-23	5.050	5.300	5.050	5.300	5.300	1,853
2026-07-22	5.000	5.000	5.000	5.000	5.000	500
2026-07-21	4.900	4.940	4.900	4.940	4.940	265
2026-07-20	4.500	4.660	4.500	4.660	4.660	2,561
2026-07-17	4.640	4.640	4.640	4.640	4.640	10
2026-07-16	4.700	4.820	4.700	4.820	4.820	100
2026-07-15	4.980	4.980	4.720	4.840	4.840	1,650
2026-07-14	4.720	4.860	4.720	4.860	4.860	243
2026-07-13	5.000	5.050	4.720	5.050	5.050	3,717
2026-07-10	4.900	4.900	4.900	4.900	4.900	180
2026-07-09	4.800	4.860	4.800	4.860	4.860	280
2026-07-08	4.780	4.860	4.780	4.860	4.860	400
2026-07-07	4.840	4.840	4.640	4.640	4.640	4,267
2026-07-06	4.900	4.900	4.900	4.900	4.900	500
2026-07-03	4.920	4.920	4.920	4.920	4.920	1,000
2026-07-02	4.980	4.980	4.900	4.900	4.900	1,000
2026-07-01	4.880	4.940	4.880	4.940	4.940	200
2026-06-30	5.000	5.000	4.900	4.900	4.900	840
2026-06-29	4.860	4.860	4.860	4.860	4.860	1,803
2026-06-26	4.700	4.800	4.600	4.800	4.800	1,803
2026-06-25	4.600	4.640	4.460	4.640	4.640	6,594
2026-06-24	5.000	5.000	4.660	4.680	4.680	5,282
2026-06-23	5.050	5.100	4.900	4.960	4.960	4,694
2026-06-22	4.860	5.200	4.860	5.200	5.200	2,933
2026-06-19	5.100	5.300	4.960	4.960	4.960	2,403
2026-06-18	5.250	5.250	5.250	5.250	5.250	400
2026-06-17	5.250	5.300	5.250	5.300	5.300	400
2026-06-16	5.300	5.300	5.300	5.300	5.300	217
2026-06-15	5.350	5.350	5.350	5.350	5.350	317
2026-06-12	5.550	5.550	5.450	5.450	5.450	605
2026-06-11	5.750	5.750	5.600	5.650	5.650	2,089
2026-06-10	5.950	5.950	5.600	5.750	5.750	734
2026-06-09	5.900	5.900	5.900	5.900	5.900	878
2026-06-08	5.950	5.950	5.800	5.850	5.850	300
2026-06-05	5.700	5.700	5.700	5.700	5.700	1,000
2026-06-04	5.650	5.700	5.600	5.700	5.700	1,000
2026-06-03	5.700	5.800	5.650	5.650	5.650	100
2026-06-02	5.650	5.700	5.650	5.700	5.700	179
2026-06-01	5.800	5.900	5.800	5.800	5.800	101
2026-05-29	5.950	5.950	5.750	5.950	5.950	486
2026-05-28	5.750	5.850	5.750	5.800	5.800	273
2026-05-27	5.800	5.800	5.800	5.800	5.800	40
2026-05-26	5.950	5.950	5.950	5.950	5.950	491
2026-05-25	5.800	5.800	5.800	5.800	5.800	500
2026-05-22	5.850	5.850	5.850	5.850	5.850	200
2026-05-21	5.900	5.900	5.900	5.900	5.900	210
2026-05-20	5.850	5.850	5.850	5.850	5.850	210
2026-05-19	5.950	5.950	5.850	5.850	5.850	210
2026-05-18	5.800	5.900	5.800	5.900	5.900	335
2026-05-15	5.850	5.900	5.850	5.900	5.900	292
2026-05-14	5.750	5.750	5.700	5.750	5.750	595
2026-05-13	5.900	5.900	5.850	5.850	5.850	900
2026-05-12	6.050	6.050	6.000	6.000	6.000	64
2026-05-11	6.100	6.100	6.100	6.100	6.100	131

← NewerPage 2 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.6000 EUR
2022-06-29	1.5000 EUR
2021-06-28	1.3500 EUR
2020-06-29	0.1500 EUR
2019-06-25	1.0000 EUR

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