Deutsche Euroshop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	19.430	19.500	19.410	19.410	16.565	60
2024-11-27	19.470	19.680	19.460	19.480	16.624	117
2024-11-26	19.480	19.480	19.440	19.440	16.590	200
2024-11-25	19.430	19.740	19.220	19.740	16.846	100
2024-11-22	19.370	19.480	19.230	19.230	16.411	219
2024-11-21	19.220	19.220	19.220	19.220	16.403	0
2024-11-20	19.440	19.480	19.200	19.270	16.445	100
2024-11-19	19.380	19.400	19.160	19.340	16.505	39
2024-11-18	19.980	20.000	19.380	19.410	16.565	258
2024-11-15	19.775	19.925	19.620	19.925	17.004	97
2024-11-14	19.560	19.860	19.560	19.780	16.881	310
2024-11-13	19.610	19.680	19.540	19.610	16.735	21
2024-11-12	20.000	20.100	19.620	19.760	16.863	942
2024-11-11	20.070	20.100	20.050	20.050	17.111	6
2024-11-08	19.750	20.100	19.700	20.025	17.090	188
2024-11-07	19.660	19.700	19.640	19.700	16.812	3
2024-11-06	19.850	20.050	19.600	19.630	16.752	160
2024-11-05	19.740	20.000	19.740	19.990	17.060	251
2024-11-04	20.600	20.700	19.785	19.785	16.885	346
2024-11-01	20.525	20.700	20.425	20.425	17.431	199
2024-10-31	20.800	20.800	20.400	20.475	17.474	124
2024-10-30	21.225	21.250	20.750	20.850	17.794	124
2024-10-29	21.450	21.450	21.150	21.275	18.156	112
2024-10-28	21.450	21.600	21.425	21.425	18.284	91
2024-10-25	21.400	21.550	21.400	21.550	18.391	100
2024-10-24	21.300	21.350	21.250	21.325	18.199	107
2024-10-23	21.400	21.400	21.350	21.375	18.242	28
2024-10-22	21.575	21.700	21.475	21.475	18.327	2
2024-10-21	21.700	21.850	21.700	21.700	18.519	72
2024-10-18	21.800	21.850	21.575	21.575	18.412	2,500
2024-10-17	21.875	21.900	21.750	21.825	18.626	1,245
2024-10-16	21.625	21.850	21.550	21.825	18.626	69
2024-10-15	21.600	21.800	21.600	21.700	18.519	6
2024-10-14	21.575	21.750	21.500	21.500	18.348	25
2024-10-11	21.275	21.625	21.200	21.625	18.455	2
2024-10-10	21.300	21.300	21.300	21.300	18.178	0
2024-10-09	21.500	21.500	21.100	21.175	18.071	3,271
2024-10-08	21.425	21.600	21.150	21.375	18.242	529
2024-10-07	21.500	21.550	21.500	21.525	18.370	2
2024-10-04	21.675	21.900	21.675	21.675	18.498	68
2024-10-03	22.000	22.200	21.550	21.550	18.391	305
2024-10-02	22.150	22.300	22.150	22.150	18.903	735
2024-10-01	22.050	22.200	22.025	22.025	18.796	30
2024-09-30	22.050	22.100	22.000	22.000	18.775	91
2024-09-27	21.825	21.950	21.600	21.825	18.626	261
2024-09-26	21.850	21.900	21.825	21.825	18.626	109
2024-09-25	21.825	21.950	21.700	21.800	18.604	605
2024-09-24	21.825	21.950	21.750	21.750	18.562	139
2024-09-23	21.500	21.750	21.500	21.600	18.434	2,647
2024-09-20	21.875	22.050	21.150	21.775	18.583	17,664
2024-09-19	22.000	22.200	21.775	21.775	18.583	365
2024-09-18	22.050	22.050	21.800	21.925	18.711	477
2024-09-17	22.350	22.500	22.125	22.125	18.882	445
2024-09-16	22.300	22.300	22.300	22.300	19.031	198
2024-09-13	22.500	22.500	22.400	22.500	19.202	39
2024-09-12	22.750	22.750	22.500	22.650	19.330	61
2024-09-11	22.850	23.000	22.850	22.850	19.500	64
2024-09-10	23.200	23.200	22.850	23.025	19.650	382
2024-09-09	23.300	23.300	23.300	23.300	19.885	5
2024-09-06	23.525	23.600	23.350	23.425	19.991	190

← NewerPage 9 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.