Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	22.740	22.920	22.280	22.370	13.584	3,075
2022-10-10	23.060	23.060	22.931	23.060	14.003	1,102
2022-10-07	23.300	23.300	23.080	23.290	14.143	891
2022-10-06	23.271	23.271	23.140	23.210	14.094	2,064
2022-10-05	23.110	23.600	22.835	23.430	14.228	3,854
2022-10-04	22.900	23.980	22.850	22.850	13.876	2,319
2022-10-03	22.730	22.775	22.570	22.650	13.754	1,450
2022-09-30	21.780	23.120	21.780	23.080	14.016	8,052
2022-09-29	22.100	22.100	21.430	21.430	13.014	1,363
2022-09-28	21.880	22.702	21.180	22.510	13.669	4,239
2022-09-27	21.300	22.060	21.300	21.830	13.256	2,712
2022-09-26	20.760	21.860	20.620	21.570	13.099	48,815
2022-09-23	21.780	22.100	20.720	20.870	12.674	1,301
2022-09-22	21.970	21.970	21.660	21.700	13.178	547
2022-09-21	22.080	22.460	22.080	22.270	13.524	2,219
2022-09-20	22.340	22.760	22.190	22.190	13.475	562
2022-09-16	22.720	22.860	21.800	22.820	13.858	7,742
2022-09-15	23.330	23.720	22.660	22.870	13.888	1,298
2022-09-14	24.370	24.448	23.318	23.410	14.216	4,138
2022-09-13	24.360	24.660	24.360	24.530	14.896	11,119
2022-09-12	24.219	24.660	24.219	24.420	14.829	2,409
2022-09-09	24.410	24.540	24.060	24.160	14.671	3,932
2022-09-08	24.260	24.620	24.260	24.420	14.829	3,806
2022-09-07	24.282	24.393	24.282	24.370	14.799	576
2022-09-06	24.260	24.749	24.180	24.210	14.702	2,256
2022-09-05	24.616	24.616	24.340	24.400	14.817	5,437
2022-09-02	24.820	24.820	24.560	24.760	15.036	67,379
2022-09-01	24.360	24.940	24.360	24.500	14.878	6,209
2022-08-31	23.630	24.240	23.630	23.630	14.350	4,849
2022-08-30	24.310	24.500	24.166	24.470	14.307	4,204
2022-08-26	23.980	24.320	23.540	23.550	13.769	1,937
2022-08-25	24.050	24.440	23.940	24.080	14.079	11,383
2022-08-24	23.300	24.400	23.300	23.670	13.839	3,863
2022-08-23	24.240	24.280	23.040	23.230	13.582	1,546
2022-08-22	24.660	24.660	23.520	24.130	14.108	3,985
2022-08-19	25.480	25.480	24.538	24.890	14.553	3,180
2022-08-18	26.010	26.480	25.200	25.460	14.886	5,563
2022-08-17	25.820	26.660	25.420	25.970	15.184	15,066
2022-08-16	25.690	26.380	25.690	25.690	15.020	6,560
2022-08-15	25.555	26.600	25.555	26.110	15.266	9,479
2022-08-12	24.730	25.218	23.560	24.530	14.342	10,726
2022-08-11	24.838	25.820	24.838	25.520	14.921	20,106
2022-08-10	23.360	24.980	23.200	23.870	13.956	9,853
2022-08-09	23.220	23.740	23.180	23.210	13.570	8,937
2022-08-08	23.950	25.760	23.182	23.280	13.611	49,518
2022-08-05	22.480	24.440	22.480	24.440	14.290	27,183
2022-08-04	21.077	21.920	21.077	21.920	12.816	14,290
2022-08-03	20.580	21.180	20.040	20.040	11.717	109,656
2022-08-02	20.460	20.880	19.900	20.530	12.003	67,803
2022-08-01	20.900	20.900	20.500	20.520	11.998	15,371
2022-07-29	22.370	22.440	21.440	21.450	12.541	8,637
2022-07-28	22.360	22.400	22.278	22.400	13.097	4,475
2022-07-27	22.400	22.480	22.300	22.330	13.056	8,936
2022-07-26	22.450	22.500	22.440	22.500	13.155	36,575
2022-07-25	22.490	22.500	22.470	22.470	13.138	24,746
2022-07-22	22.490	22.500	22.480	22.490	13.149	69,643
2022-07-21	22.480	22.500	22.480	22.490	13.149	109,274
2022-07-20	22.490	22.500	22.480	22.490	13.149	117,784
2022-07-19	22.480	22.500	22.480	22.490	13.149	45,904
2022-07-18	22.490	22.500	22.480	22.490	13.149	131,032

← NewerPage 18 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.