Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	22.490	22.500	22.480	22.490	13.149	103,904
2022-07-14	22.510	22.520	22.451	22.480	13.144	478,595
2022-07-13	22.530	22.537	22.480	22.520	13.167	123,706
2022-07-12	22.510	22.540	22.500	22.520	13.167	62,560
2022-07-11	22.472	22.530	22.472	22.510	13.161	58,954
2022-07-08	22.270	22.560	22.260	22.540	13.179	160,999
2022-07-07	22.280	22.500	22.260	22.290	13.032	108,699
2022-07-06	22.260	22.280	22.190	22.240	13.003	530,792
2022-07-05	22.230	22.240	22.180	22.220	12.992	909,848
2022-07-04	22.282	22.282	22.200	22.280	13.027	171,178
2022-07-01	22.220	22.250	22.200	22.210	12.986	484,938
2022-06-30	22.240	22.268	22.200	22.210	12.986	420,773
2022-06-29	22.220	22.280	22.160	22.220	12.992	211,879
2022-06-28	22.160	22.260	22.160	22.180	12.968	124,814
2022-06-27	22.070	22.160	22.035	22.080	12.910	143,676
2022-06-24	21.980	22.080	21.980	22.010	12.869	129,712
2022-06-23	21.920	22.000	21.912	21.970	12.845	335,017
2022-06-22	22.030	22.060	21.920	22.010	12.869	716,840
2022-06-21	21.900	22.060	21.900	22.030	12.880	3,359,865
2022-06-20	21.950	22.000	21.900	21.950	12.834	126,084
2022-06-17	21.910	21.940	21.860	21.920	12.816	64,792
2022-06-16	22.040	22.050	21.860	21.910	12.810	1,485,649
2022-06-15	22.030	22.120	21.900	21.960	12.840	237,054
2022-06-14	22.020	22.070	21.921	22.070	12.904	90,023
2022-06-13	21.970	22.040	21.930	21.970	12.845	193,786
2022-06-10	22.090	22.153	21.940	21.970	12.845	276,504
2022-06-09	22.180	22.220	22.040	22.150	12.951	178,860
2022-06-08	22.080	22.200	22.060	22.190	12.974	82,201
2022-06-07	22.140	22.200	22.040	22.120	12.933	187,439
2022-06-06	22.190	22.200	22.140	22.170	12.962	74,624
2022-06-01	22.060	22.200	22.020	22.020	12.875	151,052
2022-05-31	22.010	22.100	21.980	22.010	12.869	199,583
2022-05-30	21.870	22.040	21.860	22.030	12.880	238,360
2022-05-27	21.830	21.960	21.800	21.810	12.752	234,339
2022-05-26	21.830	21.842	21.800	21.830	12.763	113,180
2022-05-25	21.910	21.922	21.580	21.820	12.758	340,265
2022-05-24	21.870	22.120	21.820	21.930	12.822	869,293
2022-05-23	21.970	22.240	21.900	21.950	12.834	5,059,159
2022-05-20	15.465	15.910	15.230	15.680	9.168	116,293
2022-05-19	15.910	15.910	15.330	15.365	8.984	17,343
2022-05-18	15.965	16.460	15.930	15.970	9.337	315,046
2022-05-17	15.865	16.030	15.843	15.865	9.276	292,382
2022-05-16	15.550	15.890	15.456	15.700	9.179	115,236
2022-05-13	15.480	15.590	15.380	15.525	9.077	43,236
2022-05-12	15.450	15.510	14.930	15.370	8.986	66,689
2022-05-11	15.200	15.290	15.000	15.260	8.922	299,354
2022-05-10	15.135	15.220	14.959	15.015	8.779	16,974
2022-05-09	15.275	15.300	14.940	14.990	8.764	9,237
2022-05-06	15.780	15.780	15.165	15.370	8.986	15,019
2022-05-05	15.960	16.040	15.860	15.960	9.331	30,692
2022-05-04	15.820	15.820	15.500	15.580	9.109	20,947
2022-05-03	16.298	16.298	15.790	15.870	9.279	18,908
2022-04-29	16.020	16.030	15.720	15.720	9.191	9,168
2022-04-28	16.275	16.460	15.700	15.750	9.209	18,536
2022-04-27	16.195	16.400	15.600	15.950	9.326	57,755
2022-04-26	15.770	15.970	15.600	15.700	9.179	12,958
2022-04-25	15.530	15.850	15.500	15.695	9.177	68,693
2022-04-22	15.750	15.990	15.750	15.830	9.255	18,804
2022-04-21	15.640	16.170	15.640	16.040	9.378	53,826
2022-04-20	15.565	15.840	15.390	15.530	9.080	30,495

← NewerPage 19 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.