bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.865 | 3.940 | 3.805 | 3.805 | 3.805 | 30 |
| 2023-06-29 | 3.815 | 3.870 | 3.815 | 3.815 | 3.815 | 0 |
| 2023-06-28 | 3.680 | 3.700 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-06-27 | 4.050 | 4.130 | 3.590 | 3.710 | 3.710 | 0 |
| 2023-06-26 | 3.985 | 3.985 | 3.985 | 3.985 | 3.985 | 0 |
| 2023-06-23 | 4.325 | 4.350 | 4.040 | 4.040 | 4.040 | 1 |
| 2023-06-22 | 4.190 | 4.190 | 4.130 | 4.130 | 4.130 | 75 |
| 2023-06-21 | 4.375 | 4.390 | 4.160 | 4.160 | 4.160 | 11 |
| 2023-06-20 | 4.375 | 4.400 | 4.375 | 4.375 | 4.375 | 0 |
| 2023-06-19 | 4.450 | 4.450 | 4.390 | 4.400 | 4.400 | 1 |
| 2023-06-16 | 4.560 | 4.680 | 4.450 | 4.450 | 4.450 | 0 |
| 2023-06-15 | 4.470 | 4.540 | 4.470 | 4.470 | 4.470 | 6 |
| 2023-06-14 | 4.580 | 4.590 | 4.450 | 4.450 | 4.450 | 39 |
| 2023-06-13 | 4.560 | 4.560 | 4.430 | 4.430 | 4.430 | 0 |
| 2023-06-12 | 4.560 | 4.640 | 4.560 | 4.560 | 4.560 | 1 |
| 2023-06-09 | 4.560 | 4.640 | 4.560 | 4.560 | 4.560 | 87 |
| 2023-06-08 | 4.570 | 4.570 | 4.480 | 4.500 | 4.500 | 25 |
| 2023-06-07 | 4.665 | 4.740 | 4.655 | 4.655 | 4.655 | 0 |
| 2023-06-06 | 4.635 | 4.880 | 4.625 | 4.625 | 4.625 | 6 |
| 2023-06-05 | 4.810 | 4.980 | 4.510 | 4.530 | 4.530 | 4 |
| 2023-06-02 | 4.450 | 4.800 | 4.450 | 4.705 | 4.705 | 1 |
| 2023-06-01 | 4.765 | 4.800 | 4.400 | 4.400 | 4.400 | 10 |
| 2023-05-31 | 4.420 | 4.490 | 4.350 | 4.420 | 4.420 | 6 |
| 2023-05-30 | 4.430 | 4.590 | 4.370 | 4.430 | 4.430 | 1 |
| 2023-05-26 | 4.500 | 4.640 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-05-25 | 4.440 | 4.560 | 4.410 | 4.410 | 4.410 | 0 |
| 2023-05-24 | 4.400 | 4.560 | 4.390 | 4.440 | 4.440 | 11 |
| 2023-05-23 | 4.735 | 4.890 | 4.530 | 4.530 | 4.530 | 10 |
| 2023-05-22 | 4.810 | 5.000 | 4.500 | 4.675 | 4.675 | 45 |
| 2023-05-19 | 4.460 | 4.850 | 4.460 | 4.850 | 4.850 | 0 |
| 2023-05-18 | 4.440 | 4.470 | 4.365 | 4.365 | 4.365 | 11 |
| 2023-05-17 | 4.295 | 4.400 | 4.200 | 4.325 | 4.325 | 1 |
| 2023-05-16 | 4.560 | 4.620 | 4.225 | 4.225 | 4.225 | 0 |
| 2023-05-15 | 4.735 | 4.810 | 4.500 | 4.590 | 4.590 | 7 |
| 2023-05-12 | 4.735 | 4.890 | 4.705 | 4.705 | 4.705 | 0 |
| 2023-05-11 | 4.740 | 4.740 | 4.695 | 4.695 | 4.695 | 0 |
| 2023-05-10 | 4.800 | 4.880 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-05-09 | 4.675 | 4.730 | 4.675 | 4.675 | 4.675 | 0 |
| 2023-05-05 | 4.885 | 4.980 | 4.885 | 4.885 | 4.885 | 0 |
| 2023-05-04 | 4.870 | 4.970 | 4.870 | 4.870 | 4.870 | 4 |
| 2023-05-03 | 4.870 | 4.930 | 4.830 | 4.830 | 4.830 | 2 |
| 2023-05-02 | 4.860 | 4.990 | 4.820 | 4.820 | 4.820 | 2 |
| 2023-04-28 | 4.900 | 4.900 | 4.860 | 4.900 | 4.900 | 22 |
| 2023-04-27 | 4.885 | 4.940 | 4.885 | 4.885 | 4.885 | 0 |
| 2023-04-26 | 4.850 | 4.870 | 4.700 | 4.810 | 4.810 | 120 |
| 2023-04-25 | 4.905 | 4.905 | 4.905 | 4.905 | 4.905 | 0 |
| 2023-04-24 | 5.000 | 5.000 | 4.905 | 4.905 | 4.905 | 0 |
| 2023-04-21 | 5.210 | 5.280 | 5.210 | 5.210 | 5.210 | 0 |
| 2023-04-20 | 5.340 | 5.340 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-04-19 | 5.500 | 5.500 | 5.370 | 5.370 | 5.370 | 8 |
| 2023-04-18 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2023-04-17 | 5.350 | 5.440 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-04-14 | 5.430 | 5.500 | 5.310 | 5.310 | 5.310 | 0 |
| 2023-04-13 | 5.430 | 5.700 | 5.430 | 5.430 | 5.430 | 108 |
| 2023-04-12 | 4.890 | 5.270 | 4.890 | 5.270 | 5.270 | 0 |
| 2023-04-11 | 4.965 | 5.000 | 4.840 | 4.840 | 4.840 | 10 |
| 2023-04-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 67 |
| 2023-04-05 | 5.210 | 5.260 | 5.210 | 5.210 | 5.210 | 0 |
| 2023-04-04 | 5.210 | 5.260 | 5.210 | 5.210 | 5.210 | 0 |
| 2023-04-03 | 5.270 | 5.400 | 5.210 | 5.210 | 5.210 | 11 |
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.