Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	20.925	21.000	20.900	20.900	14.510	158
2023-06-29	20.900	20.900	20.750	20.750	14.406	845
2023-06-28	20.825	21.000	20.800	20.875	14.493	928
2023-06-27	21.100	21.100	20.800	20.800	14.441	323
2023-06-26	21.200	21.200	21.098	21.150	14.684	3,681
2023-06-23	20.850	21.247	20.850	21.100	14.649	1,462
2023-06-22	21.150	21.300	21.088	21.250	13.018	1,944
2023-06-21	21.250	21.350	21.250	21.250	13.018	332
2023-06-20	21.150	21.300	21.000	21.150	12.956	254
2023-06-19	21.550	21.550	21.125	21.125	12.941	398
2023-06-16	20.575	21.650	20.550	21.450	13.140	20,412
2023-06-15	20.850	20.850	20.625	20.625	12.635	333
2023-06-14	20.710	20.710	20.650	20.700	12.681	304
2023-06-13	20.925	21.100	20.800	20.900	12.803	195
2023-06-12	21.150	21.300	20.975	20.975	12.849	1,626
2023-06-09	20.800	21.350	20.800	21.275	13.033	260
2023-06-08	20.950	20.950	20.650	20.725	12.696	721
2023-06-07	20.875	21.200	20.800	21.050	12.895	786
2023-06-06	20.736	20.950	20.736	20.850	12.773	2,044
2023-06-05	21.050	21.250	20.600	20.675	12.665	2,836
2023-06-02	20.275	20.950	20.198	20.875	12.788	1,299
2023-06-01	20.100	20.100	19.960	20.040	12.276	497
2023-05-31	20.150	20.350	20.000	20.220	12.387	3,150
2023-05-30	20.300	20.300	20.150	20.150	12.344	795
2023-05-26	20.350	20.500	20.200	20.450	12.528	1,261
2023-05-25	20.350	20.350	20.150	20.275	12.420	497
2023-05-24	20.675	20.700	20.500	20.650	12.650	1,699
2023-05-23	20.750	20.800	20.624	20.625	12.635	1,235
2023-05-22	20.850	20.850	20.616	20.650	12.650	1,425
2023-05-19	20.825	20.950	20.697	20.925	12.819	433
2023-05-18	20.575	20.650	20.500	20.500	12.558	1,034
2023-05-17	20.575	20.650	20.475	20.475	12.543	166
2023-05-16	20.650	20.650	20.500	20.550	12.589	3,848
2023-05-15	20.120	20.600	20.100	20.575	12.604	2,494
2023-05-12	19.995	20.100	19.880	20.040	12.276	2,969
2023-05-11	19.875	20.100	19.860	20.015	12.261	2,271
2023-05-10	19.800	19.860	19.600	19.765	12.108	1,611
2023-05-09	20.000	20.000	19.700	19.760	12.105	3,030
2023-05-05	20.475	20.650	20.300	20.350	12.466	2,002
2023-05-04	20.550	20.550	20.150	20.175	12.359	3,242
2023-05-03	20.325	20.550	20.281	20.350	12.466	2,233
2023-05-02	20.375	20.600	19.580	20.425	12.512	13,940
2023-04-28	20.475	20.600	20.250	20.350	12.466	3,018
2023-04-27	19.780	20.500	19.780	20.475	12.543	11,885
2023-04-26	19.440	19.701	19.440	19.660	12.044	3,768
2023-04-25	19.110	19.320	19.051	19.270	11.805	1,899
2023-04-24	19.070	19.300	19.000	19.030	11.658	4,180
2023-04-21	19.000	19.600	19.000	19.150	11.731	4,336
2023-04-20	18.940	19.120	18.860	18.930	11.596	3,230
2023-04-19	19.120	19.120	18.840	18.990	11.633	4,806
2023-04-18	19.360	19.600	19.100	19.180	11.750	5,016
2023-04-17	19.650	19.840	19.650	19.780	12.117	1,546
2023-04-14	19.413	19.680	19.413	19.600	12.007	2,795
2023-04-13	18.740	19.000	18.740	18.910	11.584	740
2023-04-12	18.890	18.900	18.640	18.640	11.419	3,368
2023-04-11	18.850	18.920	18.740	18.750	11.486	1,275
2023-04-06	18.734	18.882	18.734	18.760	11.492	3,041
2023-04-05	19.100	19.100	18.640	18.650	11.425	2,219
2023-04-04	19.360	19.480	19.080	19.170	11.743	4,442
2023-04-03	19.160	19.320	19.020	19.160	11.737	2,661

← NewerPage 15 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.