bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.280	5.440	5.270	5.270	5.270	0
2023-03-30	5.475	5.590	5.310	5.310	5.310	7
2023-03-29	6.020	6.020	5.380	5.380	5.380	1
2023-03-28	6.350	6.350	6.150	6.150	6.150	0
2023-03-27	6.430	6.470	6.300	6.400	6.400	1
2023-03-24	6.400	6.580	6.400	6.400	6.400	0
2023-03-23	6.315	6.500	6.310	6.400	6.400	4
2023-03-22	6.460	6.620	6.325	6.325	6.325	0
2023-03-21	6.550	6.700	6.550	6.550	6.550	0
2023-03-20	6.400	6.520	6.300	6.375	6.375	3
2023-03-17	6.410	6.500	6.310	6.400	6.400	5
2023-03-16	6.170	6.250	6.120	6.120	6.120	0
2023-03-15	6.190	6.250	6.190	6.190	6.190	0
2023-03-14	6.255	6.410	6.100	6.170	6.170	3
2023-03-13	6.400	6.490	6.285	6.285	6.285	0
2023-03-10	6.355	6.400	6.355	6.355	6.355	0
2023-03-09	6.335	6.490	6.315	6.315	6.315	0
2023-03-08	6.605	6.700	6.300	6.400	6.400	2
2023-03-07	6.300	6.440	6.300	6.365	6.365	21
2023-03-06	6.460	6.460	6.355	6.355	6.355	0
2023-03-03	6.320	6.500	6.320	6.325	6.325	0
2023-03-02	6.385	6.450	6.260	6.305	6.305	1
2023-03-01	6.740	6.740	6.400	6.400	6.400	1
2023-02-28	6.550	6.610	6.550	6.550	6.550	0
2023-02-27	6.500	6.590	6.410	6.500	6.500	1
2023-02-24	6.550	6.610	6.500	6.500	6.500	0
2023-02-23	6.695	6.790	6.550	6.550	6.550	0
2023-02-22	6.960	7.100	6.675	6.675	6.675	6
2023-02-21	7.045	7.180	7.000	7.025	7.025	7
2023-02-20	7.095	7.190	7.010	7.095	7.095	19
2023-02-17	7.115	7.220	7.095	7.095	7.095	0
2023-02-16	7.200	7.320	7.120	7.185	7.185	6
2023-02-15	7.380	7.540	7.250	7.250	7.250	0
2023-02-14	7.535	7.590	7.210	7.300	7.300	38
2023-02-13	7.445	7.530	7.360	7.445	7.445	3
2023-02-10	7.555	7.760	7.455	7.455	7.455	0
2023-02-09	7.575	7.820	7.515	7.515	7.515	19
2023-02-08	7.740	7.790	7.600	7.600	7.600	0
2023-02-07	7.555	7.820	7.470	7.740	7.740	1
2023-02-06	7.565	7.690	7.565	7.565	7.565	2
2023-02-03	7.815	7.830	7.600	7.600	7.600	1
2023-02-02	7.980	7.980	7.815	7.815	7.815	0
2023-02-01	7.895	7.895	7.895	7.895	7.895	0
2023-01-31	7.965	7.965	7.965	7.965	7.965	0
2023-01-30	8.285	8.900	8.000	8.000	8.000	3
2023-01-27	7.895	8.000	7.800	7.905	7.905	3
2023-01-26	7.640	7.770	7.640	7.660	7.660	4
2023-01-25	7.175	7.515	7.070	7.515	7.515	6
2023-01-24	7.240	7.340	7.220	7.220	7.220	5
2023-01-23	7.180	7.410	7.180	7.200	7.200	4
2023-01-20	7.280	7.280	7.125	7.125	7.125	1
2023-01-19	7.505	7.710	7.310	7.415	7.415	2
2023-01-18	7.545	7.730	7.545	7.545	7.545	1
2023-01-17	7.730	7.760	7.240	7.340	7.340	4
2023-01-16	7.690	8.010	7.690	7.720	7.720	50
2023-01-13	7.760	7.830	7.590	7.660	7.660	18
2023-01-12	7.805	7.910	7.540	7.845	7.845	77
2023-01-11	7.200	7.700	7.160	7.700	7.700	95
2023-01-10	7.180	7.300	7.180	7.300	7.300	2
2023-01-09	6.460	6.580	6.460	6.580	6.580	12

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.