bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.835 | 3.950 | 3.780 | 3.855 | 3.855 | 7 |
| 2023-09-22 | 3.885 | 3.990 | 3.885 | 3.885 | 3.885 | 0 |
| 2023-09-21 | 3.895 | 3.990 | 3.770 | 3.825 | 3.825 | 10 |
| 2023-09-20 | 3.925 | 3.990 | 3.790 | 3.855 | 3.855 | 22 |
| 2023-09-19 | 3.895 | 3.895 | 3.895 | 3.895 | 3.895 | 0 |
| 2023-09-18 | 3.925 | 4.000 | 3.815 | 3.815 | 3.815 | 10 |
| 2023-09-15 | 3.885 | 3.940 | 3.825 | 3.825 | 3.825 | 0 |
| 2023-09-14 | 3.895 | 3.990 | 3.845 | 3.845 | 3.845 | 0 |
| 2023-09-13 | 3.895 | 3.990 | 3.885 | 3.885 | 3.885 | 0 |
| 2023-09-12 | 3.905 | 3.980 | 3.905 | 3.905 | 3.905 | 0 |
| 2023-09-11 | 3.895 | 3.970 | 3.750 | 3.885 | 3.885 | 6 |
| 2023-09-08 | 4.000 | 4.080 | 3.815 | 3.815 | 3.815 | 0 |
| 2023-09-07 | 3.985 | 4.090 | 3.925 | 3.925 | 3.925 | 0 |
| 2023-09-06 | 4.000 | 4.090 | 3.900 | 3.985 | 3.985 | 32 |
| 2023-09-05 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-09-04 | 3.965 | 4.040 | 3.965 | 3.965 | 3.965 | 0 |
| 2023-09-01 | 3.885 | 4.170 | 3.885 | 3.885 | 3.885 | 0 |
| 2023-08-31 | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 1 |
| 2023-08-30 | 3.915 | 3.980 | 3.835 | 3.835 | 3.835 | 0 |
| 2023-08-29 | 3.905 | 3.960 | 3.905 | 3.905 | 3.905 | 0 |
| 2023-08-25 | 3.865 | 3.960 | 3.845 | 3.845 | 3.845 | 5 |
| 2023-08-24 | 3.915 | 3.990 | 3.915 | 3.915 | 3.915 | 0 |
| 2023-08-23 | 3.915 | 3.990 | 3.915 | 3.915 | 3.915 | 0 |
| 2023-08-22 | 3.915 | 3.990 | 3.900 | 3.905 | 3.905 | 86 |
| 2023-08-21 | 3.895 | 3.940 | 3.820 | 3.885 | 3.885 | 3 |
| 2023-08-18 | 3.905 | 3.950 | 3.885 | 3.885 | 3.885 | 0 |
| 2023-08-17 | 3.925 | 3.950 | 3.905 | 3.905 | 3.905 | 0 |
| 2023-08-16 | 4.040 | 4.120 | 4.040 | 4.040 | 4.040 | 0 |
| 2023-08-15 | 3.920 | 4.010 | 3.920 | 4.010 | 4.010 | 0 |
| 2023-08-14 | 3.945 | 4.200 | 3.875 | 3.875 | 3.875 | 14 |
| 2023-08-11 | 4.140 | 4.255 | 4.140 | 4.255 | 4.255 | 0 |
| 2023-08-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7 |
| 2023-08-09 | 3.905 | 4.000 | 3.820 | 4.000 | 4.000 | 0 |
| 2023-08-08 | 4.030 | 4.040 | 3.800 | 3.905 | 3.905 | 4 |
| 2023-08-07 | 3.945 | 4.040 | 3.800 | 3.915 | 3.915 | 1 |
| 2023-08-04 | 4.060 | 4.230 | 4.030 | 4.030 | 4.030 | 0 |
| 2023-08-03 | 4.110 | 4.130 | 3.950 | 4.040 | 4.040 | 17 |
| 2023-08-02 | 4.235 | 4.300 | 4.235 | 4.235 | 4.235 | 0 |
| 2023-08-01 | 4.200 | 4.235 | 4.200 | 4.235 | 4.235 | 2 |
| 2023-07-31 | 4.550 | 4.700 | 4.190 | 4.190 | 4.190 | 2 |
| 2023-07-28 | 4.305 | 5.000 | 4.100 | 4.580 | 4.580 | 84 |
| 2023-07-27 | 3.895 | 4.225 | 3.810 | 4.225 | 4.225 | 1 |
| 2023-07-26 | 3.915 | 3.980 | 3.915 | 3.915 | 3.915 | 0 |
| 2023-07-25 | 3.935 | 3.990 | 3.790 | 3.925 | 3.925 | 150 |
| 2023-07-24 | 3.875 | 3.950 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-07-21 | 3.935 | 3.990 | 3.895 | 3.895 | 3.895 | 0 |
| 2023-07-20 | 3.925 | 3.990 | 3.925 | 3.925 | 3.925 | 0 |
| 2023-07-19 | 3.905 | 3.970 | 3.905 | 3.905 | 3.905 | 0 |
| 2023-07-18 | 3.845 | 3.930 | 3.845 | 3.845 | 3.845 | 14 |
| 2023-07-17 | 3.845 | 4.000 | 3.845 | 3.845 | 3.845 | 6 |
| 2023-07-14 | 3.730 | 3.840 | 3.630 | 3.730 | 3.730 | 31 |
| 2023-07-13 | 3.835 | 3.835 | 3.800 | 3.835 | 3.835 | 0 |
| 2023-07-12 | 3.780 | 3.880 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-07-11 | 3.780 | 3.890 | 3.780 | 3.780 | 3.780 | 2 |
| 2023-07-10 | 3.780 | 3.860 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-07-07 | 3.790 | 3.890 | 3.790 | 3.790 | 3.790 | 0 |
| 2023-07-06 | 3.890 | 3.890 | 3.760 | 3.760 | 3.760 | 1 |
| 2023-07-05 | 3.925 | 4.000 | 3.925 | 3.925 | 3.925 | 1 |
| 2023-07-04 | 3.760 | 3.880 | 3.760 | 3.760 | 3.760 | 55 |
| 2023-07-03 | 3.925 | 3.950 | 3.805 | 3.805 | 3.805 | 9 |
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.