Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	15.565	15.840	15.390	15.530	9.080	30,495
2022-04-19	16.300	16.390	15.549	15.650	9.150	16,489
2022-04-14	16.180	16.460	16.180	16.410	9.595	7,717
2022-04-13	15.995	16.371	15.990	16.310	9.536	31,098
2022-04-12	16.395	16.500	16.100	16.125	9.428	43,711
2022-04-11	16.380	16.721	16.380	16.620	9.717	44,825
2022-04-08	16.070	16.370	16.070	16.320	9.542	35,077
2022-04-07	15.960	16.070	15.840	15.940	9.320	194,397
2022-04-06	16.330	16.330	15.920	15.945	9.323	31,269
2022-04-05	16.395	16.600	16.360	16.375	9.574	175,586
2022-04-04	16.630	16.800	16.460	16.500	9.647	6,164
2022-04-01	16.930	16.930	16.620	16.845	9.849	12,528
2022-03-31	17.385	17.460	16.750	16.795	9.820	12,261
2022-03-30	18.205	18.300	17.350	17.380	10.162	48,883
2022-03-29	18.075	18.530	17.800	18.430	10.776	90,427
2022-03-28	17.540	17.960	17.450	17.905	10.469	117,510
2022-03-25	17.190	18.250	17.190	17.690	10.343	220,643
2022-03-24	16.570	17.310	16.570	17.180	10.045	56,311
2022-03-23	16.295	16.600	16.250	16.600	9.706	61,787
2022-03-22	16.490	16.670	16.150	16.435	9.609	44,948
2022-03-21	16.150	16.150	15.610	15.875	9.282	43,552
2022-03-18	16.440	16.440	16.205	16.205	9.475	28,162
2022-03-17	16.580	16.640	16.363	16.560	9.682	27,026
2022-03-16	16.200	16.570	16.200	16.335	9.551	34,087
2022-03-15	15.925	16.100	15.790	15.940	9.320	27,729
2022-03-14	15.990	16.250	15.990	16.025	9.369	16,289
2022-03-11	15.580	16.070	15.580	15.705	9.182	70,331
2022-03-10	15.310	15.510	15.050	15.205	8.890	15,455
2022-03-09	15.140	15.420	14.840	15.310	8.951	13,493
2022-03-08	13.800	14.820	13.751	14.430	8.437	14,966
2022-03-07	14.140	14.290	13.379	14.190	8.297	48,217
2022-03-04	15.280	15.560	14.940	14.940	8.735	47,826
2022-03-03	15.950	16.120	15.750	15.790	9.232	14,273
2022-03-02	15.740	16.080	15.720	15.995	9.352	28,004
2022-03-01	16.900	16.900	15.910	15.945	9.323	36,431
2022-02-28	16.530	16.835	16.350	16.835	9.843	69,847
2022-02-25	16.665	17.150	16.500	17.005	9.942	22,154
2022-02-24	16.245	16.590	15.980	16.415	9.597	47,915
2022-02-23	16.940	17.190	16.940	17.085	9.989	27,972
2022-02-22	16.640	17.160	16.640	16.950	9.910	26,804
2022-02-21	17.650	17.650	17.070	17.135	10.018	32,319
2022-02-18	18.450	18.760	17.645	17.645	10.317	97,914
2022-02-17	18.120	18.610	18.120	18.425	10.773	208,830
2022-02-16	17.700	18.140	17.700	18.040	10.548	278,911
2022-02-15	17.035	17.670	17.000	17.565	10.270	26,669
2022-02-14	16.895	17.390	16.880	17.145	10.024	88,730
2022-02-11	17.195	17.460	17.170	17.460	10.208	49,611
2022-02-10	16.816	17.380	16.816	17.340	10.138	92,401
2022-02-09	16.090	16.580	16.090	16.580	9.694	24,749
2022-02-08	16.235	16.296	15.920	16.060	9.390	46,117
2022-02-07	16.660	16.660	16.120	16.225	9.486	15,853
2022-02-04	16.780	16.780	16.560	16.685	9.755	215,833
2022-02-03	16.690	16.961	16.660	16.735	9.785	162,121
2022-02-02	16.690	17.010	16.690	16.850	9.852	129,163
2022-02-01	16.740	16.850	16.645	16.645	9.732	10,861
2022-01-31	16.655	16.748	16.470	16.670	9.747	39,828
2022-01-28	16.375	16.530	16.220	16.505	9.650	26,842
2022-01-27	16.140	16.540	16.140	16.540	9.671	89,056
2022-01-26	16.057	16.420	16.057	16.230	9.489	31,495
2022-01-25	15.750	16.100	15.710	16.090	9.407	52,020

← NewerPage 20 of 22 · 1,270 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.