Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	18.840	18.840	18.720	18.720	14.518	704
2024-03-13	18.870	18.902	18.800	18.850	14.619	566
2024-03-12	18.830	18.900	18.742	18.870	14.634	1,021
2024-03-11	18.860	18.860	18.753	18.810	14.587	433
2024-03-08	18.870	18.960	18.840	18.920	14.673	340
2024-03-07	18.819	18.980	18.819	18.910	14.665	532
2024-03-06	18.800	19.080	18.800	18.990	14.727	242
2024-03-05	18.800	18.970	18.800	18.970	14.712	3
2024-03-04	18.840	18.840	18.680	18.720	14.518	165
2024-03-01	18.790	18.940	18.780	18.890	14.650	1,639
2024-02-29	18.950	18.980	18.760	18.840	14.611	799
2024-02-28	18.930	19.000	18.800	18.940	14.688	657
2024-02-27	18.960	19.000	18.900	18.960	14.704	2,536
2024-02-26	18.960	19.000	18.740	18.890	14.650	1,462
2024-02-23	18.990	19.000	18.880	18.880	14.642	3,684
2024-02-22	18.980	19.000	18.910	18.930	14.681	1,226
2024-02-21	18.760	19.000	18.700	18.820	14.595	975
2024-02-20	18.720	18.820	18.700	18.730	14.525	1,076
2024-02-19	18.753	18.753	18.700	18.740	14.533	377
2024-02-16	18.680	18.700	18.599	18.700	14.502	1,173
2024-02-15	18.780	18.780	18.610	18.610	14.432	638
2024-02-14	18.720	18.720	18.539	18.650	14.463	1,293
2024-02-13	19.100	19.100	18.659	18.760	14.549	531
2024-02-12	18.710	19.170	18.680	19.170	14.867	1,267
2024-02-09	18.960	18.960	18.720	18.760	14.549	524
2024-02-08	19.020	19.020	18.920	18.970	14.712	797
2024-02-07	19.070	19.120	18.960	19.120	14.828	881
2024-02-06	19.160	19.160	18.860	19.160	14.859	1,105
2024-02-05	19.010	19.160	18.920	19.010	14.743	1,243
2024-02-02	19.406	19.406	18.890	18.890	14.650	2,236
2024-02-01	19.920	19.920	19.479	19.480	15.107	702
2024-01-31	19.920	20.050	19.920	19.920	15.448	50
2024-01-30	19.955	20.050	19.720	19.920	15.448	7
2024-01-29	20.125	20.500	20.075	20.075	15.569	8
2024-01-26	20.175	20.400	19.700	20.205	15.669	594
2024-01-25	20.340	20.340	20.100	20.325	15.762	978
2024-01-24	19.800	20.400	19.800	20.145	15.623	1,127
2024-01-23	19.420	19.760	19.400	19.500	15.123	882
2024-01-22	19.440	19.780	19.380	19.610	15.208	246
2024-01-19	19.320	19.540	19.320	19.330	14.991	714
2024-01-18	19.330	19.520	19.200	19.230	14.913	1,766
2024-01-17	19.440	19.500	19.120	19.430	15.068	2,149
2024-01-16	19.700	19.880	19.700	19.800	15.355	286
2024-01-15	20.060	20.150	19.720	19.870	15.410	1,948
2024-01-12	19.925	20.200	19.860	20.090	15.580	1,278
2024-01-11	20.320	20.450	19.680	19.680	15.262	2,309
2024-01-10	20.525	20.800	20.400	20.425	15.840	9,619
2024-01-09	20.975	21.100	20.150	20.200	15.665	28,698
2024-01-08	21.800	22.150	21.500	22.075	17.065	31,963
2024-01-05	21.625	21.700	21.500	21.625	16.717	772
2024-01-04	21.700	21.700	21.250	21.475	16.601	2,836
2024-01-03	22.450	22.450	21.450	21.600	16.698	1,489
2024-01-02	22.775	22.900	22.500	22.600	17.471	16,382
2023-12-29	22.200	22.550	22.200	22.275	17.220	441
2023-12-28	22.400	22.550	21.750	22.200	17.162	1,400
2023-12-27	22.575	22.800	22.053	22.275	17.220	4,561
2023-12-22	22.000	22.600	22.000	22.125	17.104	503
2023-12-21	21.900	22.051	21.650	22.000	17.007	692
2023-12-20	21.325	21.950	21.150	21.900	16.930	893
2023-12-19	21.275	21.350	20.700	21.275	16.447	741

← NewerPage 12 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.