Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	20.250	20.600	20.250	20.350	15.732	633
2023-12-15	20.060	20.500	19.980	20.225	15.635	5,102
2023-12-14	19.800	20.400	19.800	19.810	15.314	1,339
2023-12-13	19.945	19.945	19.550	19.945	15.419	48
2023-12-12	19.880	19.980	19.820	19.965	15.434	701
2023-12-11	20.125	20.400	19.920	20.035	15.488	1,564
2023-12-08	20.200	20.200	19.980	20.020	15.477	938
2023-12-07	19.739	20.400	19.739	20.200	15.616	4,207
2023-12-06	19.755	20.300	19.543	19.580	15.136	1,450
2023-12-05	19.890	20.100	19.760	19.815	15.318	3,601
2023-12-04	19.330	20.050	19.020	19.870	15.361	1,938
2023-12-01	18.890	19.240	18.620	19.130	14.789	2,151
2023-11-30	19.160	19.160	18.520	18.760	14.503	145,733
2023-11-29	19.440	19.520	19.060	19.270	14.897	14,211
2023-11-28	19.300	19.400	19.100	19.180	14.827	9,090
2023-11-27	19.170	20.100	19.080	19.320	14.935	1,198
2023-11-24	18.290	19.400	17.880	19.320	14.935	3,193
2023-11-23	18.280	18.280	18.160	18.260	14.116	1,909
2023-11-22	18.190	18.500	18.120	18.490	14.294	894
2023-11-21	18.680	18.680	18.130	18.170	14.046	705
2023-11-20	18.720	18.720	18.560	18.670	14.433	1,900
2023-11-17	18.730	18.840	18.420	18.610	14.387	23,493
2023-11-16	18.790	18.840	18.220	18.720	14.472	4,408
2023-11-15	19.260	19.260	18.320	18.560	14.348	23,172
2023-11-14	19.620	20.550	18.880	20.325	15.712	417
2023-11-13	19.687	19.687	19.080	19.510	15.082	1,317
2023-11-10	19.600	19.740	19.600	19.600	15.152	1,969
2023-11-09	19.220	19.630	19.220	19.630	15.175	312
2023-11-08	19.490	19.490	18.960	19.490	15.067	407
2023-11-07	19.710	20.250	19.540	19.950	15.423	974
2023-11-06	19.200	19.700	19.200	19.510	15.082	524
2023-11-03	18.560	18.940	18.560	18.860	14.580	505
2023-11-02	17.600	18.520	17.600	18.180	14.054	42
2023-11-01	17.190	17.480	17.160	17.300	13.374	1,496
2023-10-31	17.660	17.660	17.140	17.400	13.451	1,550
2023-10-30	17.880	17.960	17.640	17.860	13.807	200
2023-10-27	17.890	18.120	17.740	17.940	13.869	165
2023-10-26	18.100	18.100	17.630	17.630	13.629	659
2023-10-25	18.090	18.090	18.000	18.090	13.985	3,083
2023-10-24	18.200	18.300	18.100	18.190	14.062	3,342
2023-10-23	18.060	18.840	17.880	18.840	14.564	1,072
2023-10-20	18.520	18.700	17.960	18.690	14.448	280
2023-10-19	19.600	19.900	18.460	19.770	15.283	2,882
2023-10-18	19.000	19.770	19.000	19.770	15.283	591
2023-10-17	18.780	18.860	18.780	18.800	14.534	3,433
2023-10-16	18.580	18.880	18.580	18.700	14.456	3,803
2023-10-13	18.360	18.420	18.100	18.200	14.070	6,035
2023-10-12	18.350	18.840	18.160	18.480	14.286	538
2023-10-11	18.300	19.040	18.300	18.890	14.603	930
2023-10-10	18.050	18.540	18.000	18.080	13.977	2,802
2023-10-09	17.980	18.130	17.980	18.130	14.016	490
2023-10-06	18.260	18.260	17.940	18.140	14.023	112
2023-10-05	18.460	18.460	18.260	18.440	14.255	361
2023-10-04	18.720	18.720	18.440	18.520	14.317	1,758
2023-10-03	18.960	18.980	18.960	18.960	14.657	5
2023-10-02	18.560	19.080	18.560	19.000	14.688	2,681
2023-09-29	17.980	18.480	17.980	18.480	14.286	4,003
2023-09-28	17.900	18.000	17.810	17.810	13.768	350
2023-09-27	18.010	18.010	17.640	17.990	13.907	788
2023-09-26	18.100	18.160	18.100	18.120	14.008	90

← NewerPage 13 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.