Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	22.000	23.080	22.000	23.080	14.016	2,109
2023-01-05	22.080	22.080	21.580	21.840	13.263	2,417
2023-01-04	23.130	23.626	22.620	22.670	13.767	6,900
2023-01-03	23.410	23.760	23.200	23.340	14.173	1,637
2022-12-30	21.520	22.160	21.500	22.100	13.420	1,709
2022-12-29	21.130	21.520	20.940	21.390	12.989	736
2022-12-28	21.450	21.450	21.342	21.450	13.026	667
2022-12-23	21.080	21.580	21.080	21.410	13.001	2,886
2022-12-22	21.000	21.620	20.800	21.060	12.789	3,681
2022-12-21	20.480	21.180	20.160	21.120	12.825	8,524
2022-12-20	20.400	20.670	20.140	20.670	12.552	6,580
2022-12-19	21.500	21.860	20.333	20.560	12.485	3,058
2022-12-16	22.220	23.060	21.440	21.710	13.184	12,405
2022-12-15	20.380	22.440	20.380	22.170	13.463	3,257
2022-12-14	20.620	20.680	20.120	20.670	12.552	1,930
2022-12-13	20.660	21.020	20.490	20.490	12.443	1,159
2022-12-12	21.100	21.100	20.650	20.650	12.540	2,021
2022-12-09	21.260	21.260	20.900	20.900	12.692	1,377
2022-12-08	21.280	21.280	20.780	21.170	12.856	2,055
2022-12-07	20.540	21.400	20.260	21.360	12.971	5,268
2022-12-06	21.540	21.540	20.540	20.560	12.485	4,295
2022-12-05	21.930	22.060	21.560	21.720	13.190	4,347
2022-12-02	21.820	22.120	21.820	21.870	13.281	7,506
2022-12-01	21.240	21.860	21.240	21.780	13.226	6,414
2022-11-30	21.940	22.100	21.280	21.660	13.153	23,051
2022-11-29	22.410	22.500	21.700	21.770	13.220	759
2022-11-28	22.720	22.720	22.077	22.450	13.633	16,520
2022-11-25	22.960	22.960	22.760	22.870	13.888	748
2022-11-24	23.460	23.600	23.060	23.200	14.088	1,461
2022-11-23	23.770	23.860	23.540	23.670	14.374	2,736
2022-11-22	23.470	23.680	23.204	23.680	14.380	4,238
2022-11-21	23.170	23.580	23.140	23.450	14.240	1,635
2022-11-18	23.100	23.560	23.024	23.160	14.064	2,486
2022-11-17	23.050	23.500	23.020	23.200	14.088	2,429
2022-11-16	23.260	23.260	22.760	23.060	14.003	12,286
2022-11-15	23.390	23.390	23.390	23.390	14.204	2,986
2022-11-14	23.480	23.480	23.180	23.370	14.192	4,574
2022-11-11	23.450	23.450	23.450	23.450	14.240	7,556
2022-11-10	22.760	23.360	22.492	22.810	13.852	3,100
2022-11-09	22.840	23.140	22.540	22.840	13.870	3,706
2022-11-08	22.411	23.200	22.411	22.800	13.846	5,775
2022-11-07	21.800	22.100	21.800	21.960	13.335	2,899
2022-11-04	21.500	22.000	21.380	21.840	13.263	4,043
2022-11-03	21.570	21.570	21.570	21.570	13.099	1,194
2022-11-02	21.350	21.350	21.350	21.350	12.965	1,735
2022-11-01	21.590	21.590	21.590	21.590	13.111	7,620
2022-10-31	21.790	21.790	21.790	21.790	13.232	5,782
2022-10-28	21.910	21.910	21.910	21.910	13.305	2,231
2022-10-27	21.772	22.049	21.772	21.960	13.335	5,692
2022-10-26	21.730	21.730	21.730	21.730	13.196	6,475
2022-10-25	21.900	21.900	21.900	21.900	13.299	5,100
2022-10-24	21.610	21.960	21.460	21.790	13.232	1,090
2022-10-21	21.710	21.710	21.710	21.710	13.184	1,312
2022-10-20	22.020	22.020	22.020	22.020	13.372	2,890
2022-10-19	21.650	21.650	21.650	21.650	13.147	3,877
2022-10-18	21.710	21.710	21.710	21.710	13.184	1,651
2022-10-17	21.710	21.920	21.593	21.650	13.147	18,971
2022-10-14	21.497	21.880	21.497	21.740	13.202	1,927
2022-10-13	21.870	22.260	21.280	21.410	13.001	952
2022-10-12	22.400	22.400	21.618	21.740	13.202	4,531

← NewerPage 17 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.