bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 5 |
| 2023-01-05 | 5.910 | 6.350 | 5.910 | 6.245 | 6.245 | 7 |
| 2023-01-04 | 5.770 | 5.770 | 5.700 | 5.700 | 5.700 | 8 |
| 2023-01-03 | 5.760 | 6.000 | 5.760 | 5.885 | 5.885 | 71 |
| 2022-12-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-12-29 | 5.145 | 5.390 | 5.010 | 5.103 | 5.103 | 59 |
| 2022-12-28 | 5.250 | 5.340 | 5.250 | 5.250 | 5.250 | 1 |
| 2022-12-23 | 5.123 | 5.210 | 5.105 | 5.105 | 5.105 | 61 |
| 2022-12-22 | 5.200 | 5.250 | 5.100 | 5.145 | 5.145 | 2 |
| 2022-12-21 | 5.270 | 5.270 | 5.075 | 5.075 | 5.075 | 0 |
| 2022-12-20 | 5.565 | 5.690 | 5.565 | 5.565 | 5.565 | 0 |
| 2022-12-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-12-16 | 5.600 | 5.690 | 5.545 | 5.545 | 5.545 | 7 |
| 2022-12-15 | 5.770 | 5.870 | 5.770 | 5.770 | 5.770 | 21 |
| 2022-12-14 | 5.750 | 5.940 | 5.690 | 5.690 | 5.690 | 3 |
| 2022-12-13 | 5.900 | 5.900 | 5.740 | 5.740 | 5.740 | 55 |
| 2022-12-12 | 6.620 | 6.620 | 6.050 | 6.050 | 6.050 | 6 |
| 2022-12-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2022-12-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-12-07 | 7.115 | 7.190 | 7.095 | 7.095 | 7.095 | 2 |
| 2022-12-06 | 7.200 | 7.200 | 7.120 | 7.200 | 7.200 | 2 |
| 2022-12-05 | 7.185 | 7.320 | 7.000 | 7.270 | 7.270 | 42 |
| 2022-12-02 | 7.400 | 7.400 | 7.270 | 7.270 | 7.270 | 42 |
| 2022-12-01 | 7.340 | 7.680 | 7.340 | 7.340 | 7.340 | 7 |
| 2022-11-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-11-29 | 7.015 | 7.110 | 6.950 | 7.045 | 7.045 | 13 |
| 2022-11-28 | 7.065 | 7.160 | 6.820 | 6.970 | 6.970 | 4 |
| 2022-11-25 | 7.220 | 7.220 | 7.000 | 7.095 | 7.095 | 14 |
| 2022-11-24 | 8.245 | 8.800 | 7.360 | 7.360 | 7.360 | 174 |
| 2022-11-23 | 7.845 | 9.000 | 7.810 | 8.755 | 8.755 | 116 |
| 2022-11-22 | 7.610 | 8.100 | 7.610 | 7.690 | 7.690 | 35 |
| 2022-11-21 | 4.550 | 5.890 | 4.550 | 5.610 | 5.610 | 121 |
| 2022-11-18 | 4.470 | 4.560 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-11-17 | 4.430 | 4.515 | 4.430 | 4.430 | 4.430 | 5 |
| 2022-11-16 | 4.355 | 4.410 | 4.355 | 4.410 | 4.410 | 430 |
| 2022-11-15 | 4.450 | 4.485 | 4.410 | 4.450 | 4.450 | 213 |
| 2022-11-14 | 4.400 | 4.490 | 4.400 | 4.400 | 4.400 | 4 |
| 2022-11-11 | 4.548 | 4.580 | 4.303 | 4.303 | 4.303 | 53 |
| 2022-11-10 | 4.405 | 4.490 | 4.405 | 4.405 | 4.405 | 0 |
| 2022-11-09 | 4.460 | 4.460 | 4.358 | 4.358 | 4.358 | 10 |
| 2022-11-08 | 4.455 | 4.480 | 4.375 | 4.430 | 4.430 | 53 |
| 2022-11-07 | 4.500 | 4.500 | 4.415 | 4.415 | 4.415 | 10 |
| 2022-11-04 | 4.520 | 4.575 | 4.520 | 4.538 | 4.538 | 43 |
| 2022-11-03 | 4.518 | 4.595 | 4.500 | 4.548 | 4.548 | 21 |
| 2022-11-02 | 4.558 | 4.558 | 4.435 | 4.558 | 4.558 | 1 |
| 2022-11-01 | 4.475 | 5.210 | 4.385 | 5.210 | 5.210 | 103 |
| 2022-10-31 | 4.405 | 4.495 | 4.355 | 4.420 | 4.420 | 3 |
| 2022-10-28 | 4.388 | 4.515 | 4.260 | 4.508 | 4.508 | 3 |
| 2022-10-27 | 4.415 | 4.415 | 4.415 | 4.415 | 4.415 | 0 |
| 2022-10-26 | 4.425 | 4.460 | 4.425 | 4.425 | 4.425 | 21 |
| 2022-10-25 | 4.395 | 4.400 | 4.395 | 4.400 | 4.400 | 2 |
| 2022-10-24 | 4.368 | 4.440 | 4.363 | 4.363 | 4.363 | 7 |
| 2022-10-21 | 4.525 | 4.525 | 4.373 | 4.373 | 4.373 | 4 |
| 2022-10-20 | 4.465 | 4.553 | 4.400 | 4.553 | 4.553 | 2 |
| 2022-10-19 | 4.523 | 4.530 | 4.455 | 4.455 | 4.455 | 1 |
| 2022-10-18 | 4.475 | 4.513 | 4.475 | 4.513 | 4.513 | 39 |
| 2022-10-17 | 4.523 | 4.575 | 4.378 | 4.378 | 4.378 | 3 |
| 2022-10-14 | 4.435 | 4.505 | 4.425 | 4.425 | 4.425 | 0 |
| 2022-10-13 | 4.500 | 4.500 | 4.425 | 4.425 | 4.425 | 5 |
| 2022-10-12 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 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.