Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	18.460	18.480	18.100	18.270	14.124	1,392
2023-09-22	18.730	18.760	18.460	18.550	14.340	279
2023-09-21	19.000	19.000	18.740	18.740	14.487	766
2023-09-20	19.280	19.280	19.080	19.110	14.773	522
2023-09-19	18.960	19.100	18.960	19.050	14.727	1,802
2023-09-18	19.670	19.820	18.970	18.970	14.665	1,526
2023-09-15	20.400	20.400	19.680	20.170	15.593	1,992
2023-09-14	20.250	20.600	19.720	20.575	15.906	3,069
2023-09-13	20.400	20.400	20.100	20.295	15.689	2,322
2023-09-12	20.850	20.850	20.375	20.375	15.751	13
2023-09-11	20.800	21.000	20.800	20.900	16.157	1,967
2023-09-08	19.710	20.250	19.600	20.070	15.515	999
2023-09-07	19.925	19.960	19.660	19.745	15.264	210
2023-09-06	20.450	20.550	19.995	20.075	15.519	449
2023-09-05	21.000	21.000	20.450	20.525	15.867	1,998
2023-09-04	20.775	20.900	20.700	20.900	16.157	343
2023-09-01	21.100	21.200	20.850	21.000	16.234	1,109
2023-08-31	21.050	21.050	21.050	21.050	16.273	10,110
2023-08-30	21.400	21.400	21.050	21.050	16.273	491
2023-08-29	23.675	23.750	23.550	23.550	16.350	1,700
2023-08-25	23.700	23.800	23.600	23.775	16.506	1,151
2023-08-24	23.800	23.850	23.600	23.675	16.437	256
2023-08-23	23.850	23.900	23.775	23.775	16.506	140
2023-08-22	23.725	23.900	23.725	23.725	16.472	270
2023-08-21	23.800	23.900	23.800	23.825	16.541	616
2023-08-18	23.800	23.800	23.575	23.575	16.368	1,013
2023-08-17	24.100	24.100	24.000	24.075	16.715	313
2023-08-16	23.800	24.400	23.800	24.125	16.749	4,889
2023-08-15	23.725	23.950	23.050	23.825	16.541	958
2023-08-14	23.450	23.800	23.350	23.650	16.420	2,434
2023-08-11	23.400	23.500	23.150	23.150	16.072	953
2023-08-10	23.500	23.500	23.500	23.500	16.315	5,116
2023-08-09	23.150	23.250	23.150	23.225	16.125	223
2023-08-08	22.975	23.050	22.850	23.025	15.986	3,051
2023-08-07	22.600	22.950	22.600	22.825	15.847	151
2023-08-04	22.450	22.750	22.450	22.550	15.656	2,913
2023-08-03	22.200	22.500	21.900	21.925	15.222	405
2023-08-02	22.289	22.400	22.289	22.325	15.500	815
2023-08-01	22.250	22.300	22.150	22.300	15.482	101
2023-07-31	22.000	22.350	22.000	22.175	15.396	664
2023-07-28	22.025	22.150	21.900	22.000	15.274	3,670
2023-07-27	22.475	22.500	22.000	22.025	15.291	3,164
2023-07-26	22.250	22.450	22.250	22.350	15.517	25
2023-07-25	22.075	22.075	21.600	22.075	15.326	377
2023-07-24	21.800	22.350	21.800	22.175	15.396	693
2023-07-21	21.600	21.600	21.350	21.350	14.823	208
2023-07-20	21.550	21.750	21.450	21.475	14.910	1,818
2023-07-19	21.250	21.800	21.250	21.650	15.031	555
2023-07-18	21.100	21.200	21.100	21.200	14.719	138
2023-07-17	21.000	21.000	20.598	20.975	14.562	1,116
2023-07-14	21.325	21.400	20.950	21.000	14.580	31
2023-07-13	21.300	21.300	21.248	21.250	14.753	463
2023-07-12	21.500	21.750	21.450	21.450	14.892	496
2023-07-11	20.850	21.400	20.750	21.375	14.840	947
2023-07-10	20.950	20.950	20.600	20.900	14.510	412
2023-07-07	21.075	21.100	21.000	21.025	14.597	342
2023-07-06	20.725	21.200	20.650	21.100	14.649	5,428
2023-07-05	20.800	20.800	20.500	20.700	14.372	483
2023-07-04	20.850	21.000	20.850	20.975	14.562	2,342
2023-07-03	20.950	20.950	20.850	20.850	14.476	187

← NewerPage 14 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.