Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	23.250	24.250	23.250	23.675	20.205	1,016
2024-09-04	22.650	23.250	22.650	23.150	19.757	1,195
2024-09-03	23.100	23.100	22.600	22.675	19.351	673
2024-09-02	23.050	23.600	22.950	23.275	19.863	147
2024-08-30	23.775	24.250	22.900	22.925	19.564	114
2024-08-29	26.225	26.750	25.700	26.075	20.222	509
2024-08-28	26.150	26.250	25.750	26.050	20.202	151
2024-08-27	26.000	26.200	26.000	26.050	20.202	550
2024-08-23	26.025	26.350	26.025	26.025	20.183	214
2024-08-22	25.850	26.600	25.850	25.875	20.067	279
2024-08-21	25.300	25.950	25.250	25.825	20.028	462
2024-08-20	26.900	26.900	25.200	25.350	19.659	1,135
2024-08-19	27.175	27.750	26.900	26.900	20.861	440
2024-08-16	27.450	27.550	27.050	27.075	20.997	491
2024-08-15	26.450	27.450	26.450	27.300	21.172	2,428
2024-08-14	26.275	26.400	26.250	26.325	20.415	17,045
2024-08-13	26.025	26.350	25.850	26.300	20.396	17,601
2024-08-12	25.925	26.500	25.800	26.025	20.183	2,741
2024-08-09	25.200	25.950	25.200	25.775	19.989	1,219
2024-08-08	24.800	25.300	24.800	25.125	19.485	1,349
2024-08-07	24.300	24.800	24.300	24.725	19.175	1,054
2024-08-06	24.225	24.375	24.150	24.375	18.903	580
2024-08-05	24.225	24.650	23.550	24.025	18.632	97
2024-08-02	24.275	25.300	23.750	25.300	19.621	1,366
2024-08-01	24.275	24.550	24.200	24.275	18.826	116
2024-07-31	24.500	24.600	24.050	24.225	18.787	240
2024-07-30	24.225	24.525	24.050	24.525	19.020	735
2024-07-29	23.825	24.300	23.700	24.150	18.729	99
2024-07-26	23.775	24.000	23.750	23.775	18.438	116
2024-07-25	23.425	23.725	23.300	23.725	18.399	209
2024-07-24	23.450	23.550	23.450	23.450	18.186	353
2024-07-23	23.400	23.425	23.400	23.425	18.166	65
2024-07-22	23.475	23.500	23.150	23.500	18.225	3,066
2024-07-19	23.250	23.250	23.100	23.250	18.031	101
2024-07-18	23.325	23.400	23.325	23.325	18.089	1
2024-07-17	23.025	23.150	22.900	23.100	17.914	166
2024-07-16	22.950	23.000	22.950	22.950	17.798	42
2024-07-15	23.150	23.150	22.950	22.950	17.798	163
2024-07-12	23.000	23.200	23.000	23.200	17.992	215
2024-07-11	22.800	22.950	22.800	22.950	17.798	8
2024-07-10	22.800	22.800	22.750	22.750	17.643	117
2024-07-09	23.075	23.100	23.075	23.075	17.895	62
2024-07-08	22.975	22.975	22.800	22.975	17.818	28
2024-07-05	22.975	23.300	22.975	22.975	17.818	531
2024-07-04	22.825	22.850	22.700	22.850	17.721	7
2024-07-03	22.625	22.800	22.500	22.700	17.604	464
2024-07-02	22.600	22.600	22.500	22.500	17.449	49
2024-07-01	22.625	22.625	22.450	22.625	17.546	21
2024-06-28	21.600	22.075	21.600	22.075	17.120	130
2024-06-27	20.900	21.475	20.450	21.475	16.654	117
2024-06-26	21.300	21.300	20.950	20.950	16.247	2
2024-06-25	21.500	21.675	21.450	21.675	16.809	183
2024-06-24	21.550	21.550	21.525	21.525	16.693	118
2024-06-21	22.250	22.250	21.850	22.000	17.061	46,659
2024-06-20	21.825	22.400	21.700	22.250	17.255	103
2024-06-19	21.925	21.950	21.925	21.925	17.003	658
2024-06-18	21.800	21.950	21.800	21.800	16.906	735
2024-06-17	21.875	22.150	21.800	21.825	16.926	3,491
2024-06-14	21.975	22.175	21.650	22.175	17.197	1,452
2024-06-13	22.050	22.225	22.050	22.225	17.236	1,367

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	1.0000 EUR
2025-06-30	2.3400 EUR
2024-08-30	2.3800 EUR
2024-01-09	0.0700 EUR
2023-08-30	2.4000 EUR
2023-06-23	2.5000 EUR
2022-08-31	0.9100 EUR
2021-06-21	0.0400 EUR
2019-06-13	0.9300 EUR

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