bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-04 | 3.455 | 3.490 | 3.455 | 3.455 | 3.455 | 0 |
| 2024-09-03 | 3.380 | 3.500 | 3.370 | 3.485 | 3.485 | 10 |
| 2024-09-02 | 3.290 | 3.490 | 3.290 | 3.405 | 3.405 | 35 |
| 2024-08-30 | 3.485 | 3.590 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-08-29 | 3.575 | 3.590 | 3.450 | 3.535 | 3.535 | 11 |
| 2024-08-28 | 3.620 | 3.680 | 3.590 | 3.630 | 3.630 | 38 |
| 2024-08-27 | 3.620 | 3.680 | 3.590 | 3.630 | 3.630 | 13 |
| 2024-08-23 | 3.575 | 3.620 | 3.550 | 3.620 | 3.620 | 1 |
| 2024-08-22 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 1 |
| 2024-08-21 | 3.640 | 3.690 | 3.490 | 3.575 | 3.575 | 24 |
| 2024-08-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-08-19 | 3.760 | 3.800 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-08-16 | 3.740 | 3.780 | 3.720 | 3.750 | 3.750 | 23 |
| 2024-08-15 | 3.760 | 3.800 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-08-14 | 3.800 | 3.800 | 3.600 | 3.690 | 3.690 | 10 |
| 2024-08-13 | 3.790 | 3.890 | 3.720 | 3.805 | 3.805 | 4 |
| 2024-08-12 | 3.835 | 3.950 | 3.720 | 3.835 | 3.835 | 184 |
| 2024-08-09 | 3.845 | 3.950 | 3.845 | 3.845 | 3.845 | 0 |
| 2024-08-08 | 3.805 | 3.910 | 3.730 | 3.865 | 3.865 | 1 |
| 2024-08-07 | 3.805 | 3.950 | 3.805 | 3.805 | 3.805 | 1 |
| 2024-08-06 | 3.835 | 3.950 | 3.730 | 3.835 | 3.835 | 8 |
| 2024-08-05 | 3.730 | 3.980 | 3.730 | 3.815 | 3.815 | 83 |
| 2024-08-02 | 4.020 | 4.040 | 3.860 | 3.925 | 3.925 | 22 |
| 2024-08-01 | 4.040 | 4.090 | 4.000 | 4.040 | 4.040 | 50 |
| 2024-07-31 | 4.150 | 4.170 | 4.050 | 4.050 | 4.050 | 5 |
| 2024-07-30 | 4.100 | 4.190 | 4.020 | 4.150 | 4.150 | 118 |
| 2024-07-29 | 4.100 | 4.190 | 3.940 | 4.090 | 4.090 | 107 |
| 2024-07-26 | 4.170 | 4.200 | 4.100 | 4.150 | 4.150 | 130 |
| 2024-07-25 | 3.850 | 4.590 | 3.850 | 4.305 | 4.305 | 863 |
| 2024-07-24 | 3.320 | 3.410 | 3.220 | 3.330 | 3.330 | 1 |
| 2024-07-23 | 3.360 | 3.410 | 3.310 | 3.310 | 3.310 | 0 |
| 2024-07-22 | 3.405 | 3.700 | 3.100 | 3.260 | 3.260 | 3 |
| 2024-07-19 | 3.505 | 3.505 | 3.505 | 3.505 | 3.505 | 0 |
| 2024-07-18 | 3.435 | 3.520 | 3.435 | 3.435 | 3.435 | 0 |
| 2024-07-17 | 3.445 | 3.520 | 3.435 | 3.435 | 3.435 | 0 |
| 2024-07-16 | 3.435 | 3.520 | 3.435 | 3.435 | 3.435 | 0 |
| 2024-07-15 | 3.505 | 3.650 | 3.350 | 3.405 | 3.405 | 37 |
| 2024-07-12 | 3.600 | 3.690 | 3.510 | 3.555 | 3.555 | 97 |
| 2024-07-11 | 3.600 | 3.780 | 3.600 | 3.600 | 3.600 | 10 |
| 2024-07-10 | 3.535 | 3.840 | 3.510 | 3.545 | 3.545 | 76 |
| 2024-07-09 | 3.145 | 3.515 | 3.100 | 3.515 | 3.515 | 45 |
| 2024-07-08 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 0 |
| 2024-07-05 | 3.240 | 3.320 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-04 | 3.165 | 3.250 | 3.100 | 3.185 | 3.185 | 75 |
| 2024-07-03 | 3.055 | 3.380 | 3.010 | 3.260 | 3.260 | 95 |
| 2024-07-02 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 2 |
| 2024-07-01 | 2.760 | 2.990 | 2.760 | 2.870 | 2.870 | 3 |
| 2024-06-28 | 2.645 | 2.645 | 2.630 | 2.645 | 2.645 | 1 |
| 2024-06-27 | 2.685 | 2.685 | 2.685 | 2.685 | 2.685 | 0 |
| 2024-06-26 | 2.705 | 2.840 | 2.605 | 2.605 | 2.605 | 1 |
| 2024-06-25 | 2.530 | 2.705 | 2.500 | 2.705 | 2.705 | 47 |
| 2024-06-24 | 2.705 | 2.810 | 2.560 | 2.560 | 2.560 | 212 |
| 2024-06-21 | 2.695 | 2.800 | 2.600 | 2.800 | 2.800 | 19 |
| 2024-06-20 | 2.675 | 2.950 | 2.570 | 2.695 | 2.695 | 74 |
| 2024-06-19 | 3.110 | 3.110 | 2.660 | 2.665 | 2.665 | 147 |
| 2024-06-18 | 3.200 | 3.290 | 3.140 | 3.210 | 3.210 | 9 |
| 2024-06-17 | 3.200 | 3.290 | 3.160 | 3.220 | 3.220 | 19 |
| 2024-06-14 | 3.370 | 3.490 | 3.130 | 3.210 | 3.210 | 235 |
| 2024-06-13 | 3.815 | 4.200 | 3.100 | 3.370 | 3.370 | 196 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-19 | 2.5000 EUR |
| 2020-07-08 | 2.0000 EUR |
| 2019-05-23 | 3.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.