bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.075 | 3.140 | 3.020 | 3.125 | 3.125 | 7 |
| 2023-12-15 | 3.125 | 3.170 | 3.105 | 3.105 | 3.105 | 3 |
| 2023-12-14 | 3.110 | 3.115 | 3.110 | 3.115 | 3.115 | 0 |
| 2023-12-13 | 3.175 | 3.240 | 3.095 | 3.095 | 3.095 | 0 |
| 2023-12-12 | 3.135 | 3.230 | 3.135 | 3.135 | 3.135 | 9 |
| 2023-12-11 | 3.155 | 3.240 | 3.115 | 3.115 | 3.115 | 1 |
| 2023-12-08 | 3.200 | 3.290 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-12-07 | 3.165 | 3.260 | 3.145 | 3.145 | 3.145 | 7 |
| 2023-12-06 | 3.175 | 3.250 | 3.165 | 3.165 | 3.165 | 2 |
| 2023-12-05 | 3.220 | 3.270 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-12-04 | 3.310 | 3.390 | 3.210 | 3.300 | 3.300 | 50 |
| 2023-12-01 | 3.415 | 3.610 | 3.350 | 3.350 | 3.350 | 1 |
| 2023-11-30 | 3.350 | 3.420 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-11-29 | 3.290 | 3.400 | 3.290 | 3.290 | 3.290 | 0 |
| 2023-11-28 | 3.310 | 3.390 | 3.310 | 3.310 | 3.310 | 6 |
| 2023-11-27 | 3.280 | 3.300 | 3.150 | 3.270 | 3.270 | 1 |
| 2023-11-24 | 3.360 | 3.440 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-11-23 | 3.405 | 3.490 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-11-22 | 3.475 | 3.560 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-11-21 | 3.475 | 3.560 | 3.465 | 3.465 | 3.465 | 0 |
| 2023-11-20 | 3.505 | 3.560 | 3.505 | 3.505 | 3.505 | 5 |
| 2023-11-17 | 3.465 | 3.560 | 3.455 | 3.455 | 3.455 | 26 |
| 2023-11-16 | 3.555 | 3.620 | 3.465 | 3.465 | 3.465 | 1 |
| 2023-11-15 | 3.515 | 3.620 | 3.495 | 3.495 | 3.495 | 0 |
| 2023-11-14 | 3.475 | 3.570 | 3.465 | 3.465 | 3.465 | 0 |
| 2023-11-13 | 3.465 | 3.465 | 3.465 | 3.465 | 3.465 | 0 |
| 2023-11-10 | 3.460 | 3.570 | 3.460 | 3.535 | 3.535 | 1 |
| 2023-11-09 | 3.575 | 3.630 | 3.455 | 3.455 | 3.455 | 0 |
| 2023-11-08 | 3.640 | 3.690 | 3.575 | 3.575 | 3.575 | 32 |
| 2023-11-07 | 3.620 | 3.650 | 3.620 | 3.620 | 3.620 | 0 |
| 2023-11-06 | 3.620 | 3.690 | 3.620 | 3.620 | 3.620 | 9 |
| 2023-11-03 | 3.690 | 3.770 | 3.640 | 3.640 | 3.640 | 1 |
| 2023-11-02 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2023-11-01 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2023-10-31 | 3.700 | 3.790 | 3.560 | 3.680 | 3.680 | 1 |
| 2023-10-30 | 3.740 | 3.800 | 3.670 | 3.730 | 3.730 | 10 |
| 2023-10-27 | 3.700 | 3.800 | 3.600 | 3.690 | 3.690 | 1 |
| 2023-10-26 | 3.700 | 3.790 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-25 | 3.740 | 3.790 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-10-24 | 3.700 | 3.790 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-10-23 | 3.700 | 3.800 | 3.690 | 3.690 | 3.690 | 10 |
| 2023-10-20 | 3.700 | 3.740 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-10-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-10-18 | 3.750 | 3.790 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-10-17 | 3.750 | 3.790 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-10-16 | 3.805 | 3.900 | 3.700 | 3.700 | 3.700 | 1 |
| 2023-10-13 | 3.770 | 3.840 | 3.700 | 3.790 | 3.790 | 30 |
| 2023-10-12 | 3.770 | 3.840 | 3.770 | 3.770 | 3.770 | 0 |
| 2023-10-11 | 3.770 | 3.840 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-10-10 | 3.770 | 3.840 | 3.770 | 3.770 | 3.770 | 0 |
| 2023-10-09 | 3.835 | 3.980 | 3.770 | 3.770 | 3.770 | 0 |
| 2023-10-06 | 3.790 | 3.870 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-10-05 | 3.790 | 3.880 | 3.790 | 3.790 | 3.790 | 0 |
| 2023-10-04 | 3.815 | 3.900 | 3.815 | 3.815 | 3.815 | 1 |
| 2023-10-03 | 3.830 | 3.855 | 3.830 | 3.855 | 3.855 | 0 |
| 2023-10-02 | 3.825 | 3.880 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-09-29 | 3.770 | 3.820 | 3.770 | 3.770 | 3.770 | 0 |
| 2023-09-28 | 3.805 | 3.900 | 3.805 | 3.805 | 3.805 | 0 |
| 2023-09-27 | 3.805 | 3.890 | 3.710 | 3.805 | 3.805 | 2 |
| 2023-09-26 | 3.845 | 3.890 | 3.805 | 3.805 | 3.805 | 0 |
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.