Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	18.950	19.700	18.950	19.220	11.774	3,823
2023-03-30	18.750	19.005	18.750	19.005	11.642	3,535
2023-03-29	18.353	18.539	18.353	18.495	11.330	1,095
2023-03-28	18.396	18.396	18.150	18.255	11.183	3,048
2023-03-27	18.350	18.670	18.300	18.520	11.345	4,180
2023-03-24	18.970	18.970	18.300	18.420	11.284	1,661
2023-03-23	18.987	19.190	18.987	19.020	11.652	3,855
2023-03-22	19.351	19.351	18.849	18.865	11.557	4,597
2023-03-21	19.365	19.640	19.260	19.405	11.887	2,311
2023-03-20	19.345	19.445	19.150	19.445	11.912	7,324
2023-03-17	19.585	19.697	19.260	19.635	12.028	11,693
2023-03-16	19.605	19.870	19.300	19.575	11.992	4,733
2023-03-15	19.580	19.700	19.160	19.370	11.866	6,091
2023-03-14	19.150	19.635	19.150	19.635	12.028	1,498
2023-03-13	19.350	19.350	18.772	18.840	11.541	2,555
2023-03-10	19.710	19.710	19.300	19.435	11.906	20,302
2023-03-09	20.300	20.300	19.910	19.980	12.240	2,856
2023-03-08	20.800	20.880	20.360	20.490	12.552	2,684
2023-03-07	21.240	21.240	20.870	20.870	12.785	1,786
2023-03-06	20.960	21.200	20.920	21.150	12.956	681
2023-03-03	21.060	21.140	21.060	21.060	12.901	2,014
2023-03-02	21.290	21.320	20.980	21.020	12.877	2,385
2023-03-01	21.420	21.420	21.040	21.310	13.054	1,825
2023-02-28	21.290	21.580	21.060	21.450	13.140	17,508
2023-02-27	20.880	21.320	20.880	21.180	12.975	5,807
2023-02-24	20.758	20.758	20.628	20.630	12.638	1,429
2023-02-23	20.600	20.683	20.540	20.560	12.595	650
2023-02-22	20.700	20.700	20.400	20.590	12.613	2,242
2023-02-21	20.829	20.829	20.320	20.740	12.705	3,979
2023-02-20	21.120	21.200	20.380	20.470	12.540	3,438
2023-02-17	21.220	21.220	21.000	21.050	12.895	2,577
2023-02-16	21.353	21.353	21.240	21.310	13.054	19,908
2023-02-15	21.480	21.500	21.300	21.460	13.146	21,582
2023-02-14	21.510	21.700	21.360	21.510	13.177	7,071
2023-02-13	21.520	21.580	21.500	21.520	13.183	1,611
2023-02-10	21.550	21.620	21.460	21.500	13.171	1,252
2023-02-09	21.520	21.660	21.520	21.620	13.244	11,171
2023-02-08	21.550	21.620	21.340	21.510	13.177	7,532
2023-02-07	21.470	21.600	21.280	21.490	13.165	2,816
2023-02-06	21.600	21.600	21.340	21.400	13.110	3,743
2023-02-03	21.640	21.800	21.640	21.650	13.263	2,979
2023-02-02	21.600	21.760	21.600	21.670	13.275	5,657
2023-02-01	21.610	21.680	21.520	21.620	13.244	1,464
2023-01-31	21.550	21.700	21.480	21.650	13.263	10,780
2023-01-30	21.680	21.680	21.440	21.490	13.165	3,315
2023-01-27	21.490	21.600	21.410	21.490	13.165	5,747
2023-01-26	21.630	21.840	21.465	21.470	13.152	5,713
2023-01-25	21.680	21.680	21.500	21.530	13.189	16,742
2023-01-24	21.720	21.980	21.620	21.750	13.324	15,517
2023-01-23	21.800	21.800	21.580	21.700	13.293	55,950
2023-01-20	21.536	21.920	21.536	21.850	13.385	5,102
2023-01-19	21.860	21.860	21.240	21.640	13.257	5,361
2023-01-18	22.360	22.360	21.920	21.970	13.459	7,524
2023-01-17	22.180	22.598	21.940	22.350	13.692	5,350
2023-01-16	22.360	23.300	22.360	22.580	13.712	9,572
2023-01-13	23.310	23.500	22.880	22.910	13.912	3,281
2023-01-12	23.040	23.560	22.840	23.550	14.301	5,075
2023-01-11	23.250	23.560	22.530	22.530	13.682	4,792
2023-01-10	22.880	23.740	22.880	22.930	13.924	3,099
2023-01-09	23.090	23.121	22.480	22.880	13.894	790

← NewerPage 16 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.