bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 4.490 | 4.490 | 4.400 | 4.400 | 4.400 | 7 |
| 2022-10-10 | 5.200 | 5.390 | 4.405 | 4.538 | 4.538 | 2 |
| 2022-10-07 | 4.328 | 4.328 | 4.328 | 4.328 | 4.328 | 0 |
| 2022-10-06 | 4.370 | 4.370 | 4.358 | 4.358 | 4.358 | 10 |
| 2022-10-05 | 4.713 | 4.795 | 4.460 | 4.460 | 4.460 | 47 |
| 2022-10-04 | 4.743 | 4.743 | 4.743 | 4.743 | 4.743 | 0 |
| 2022-10-03 | 4.415 | 4.490 | 4.345 | 4.410 | 4.410 | 55 |
| 2022-09-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-09-29 | 4.375 | 4.375 | 4.285 | 4.285 | 4.285 | 0 |
| 2022-09-28 | 4.685 | 4.795 | 4.303 | 4.303 | 4.303 | 3 |
| 2022-09-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-09-26 | 5.520 | 5.520 | 5.025 | 5.025 | 5.025 | 22 |
| 2022-09-23 | 5.680 | 5.740 | 5.570 | 5.690 | 5.690 | 25 |
| 2022-09-22 | 5.835 | 6.040 | 5.660 | 5.710 | 5.710 | 3 |
| 2022-09-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3 |
| 2022-09-20 | 6.520 | 6.540 | 6.170 | 6.345 | 6.345 | 15 |
| 2022-09-16 | 6.235 | 6.260 | 6.235 | 6.235 | 6.235 | 0 |
| 2022-09-15 | 6.240 | 6.390 | 6.240 | 6.355 | 6.355 | 2 |
| 2022-09-14 | 6.170 | 6.170 | 5.845 | 5.845 | 5.845 | 20 |
| 2022-09-13 | 6.590 | 7.000 | 6.370 | 6.430 | 6.430 | 53 |
| 2022-09-12 | 6.645 | 6.690 | 6.430 | 6.430 | 6.430 | 3 |
| 2022-09-09 | 6.775 | 6.780 | 6.735 | 6.735 | 6.735 | 40 |
| 2022-09-08 | 6.880 | 6.880 | 6.775 | 6.775 | 6.775 | 0 |
| 2022-09-07 | 7.165 | 7.260 | 6.990 | 7.260 | 7.260 | 15 |
| 2022-09-06 | 7.100 | 7.210 | 7.100 | 7.210 | 7.210 | 43 |
| 2022-09-05 | 7.290 | 7.590 | 7.000 | 7.300 | 7.300 | 8 |
| 2022-09-02 | 7.415 | 7.480 | 7.280 | 7.280 | 7.280 | 8 |
| 2022-09-01 | 7.555 | 7.600 | 7.300 | 7.330 | 7.330 | 8 |
| 2022-08-31 | 7.515 | 7.610 | 7.430 | 7.515 | 7.515 | 20 |
| 2022-08-30 | 7.620 | 7.720 | 7.430 | 7.515 | 7.515 | 25 |
| 2022-08-26 | 7.600 | 8.150 | 7.500 | 8.150 | 8.150 | 2 |
| 2022-08-25 | 7.545 | 7.570 | 7.545 | 7.545 | 7.545 | 0 |
| 2022-08-24 | 7.520 | 7.520 | 7.430 | 7.475 | 7.475 | 1 |
| 2022-08-23 | 7.535 | 7.600 | 7.495 | 7.495 | 7.495 | 7 |
| 2022-08-22 | 7.890 | 7.890 | 7.535 | 7.535 | 7.535 | 4 |
| 2022-08-19 | 8.000 | 8.190 | 7.915 | 7.915 | 7.915 | 21 |
| 2022-08-18 | 8.300 | 8.300 | 8.060 | 8.060 | 8.060 | 19 |
| 2022-08-17 | 8.430 | 8.500 | 8.380 | 8.385 | 8.385 | 10 |
| 2022-08-16 | 8.500 | 8.600 | 8.380 | 8.440 | 8.440 | 11 |
| 2022-08-15 | 8.530 | 8.690 | 8.530 | 8.530 | 8.530 | 7 |
| 2022-08-12 | 8.745 | 8.830 | 8.510 | 8.530 | 8.530 | 9 |
| 2022-08-11 | 8.830 | 8.860 | 8.810 | 8.810 | 8.810 | 4 |
| 2022-08-10 | 8.950 | 8.990 | 8.820 | 8.820 | 8.820 | 6 |
| 2022-08-09 | 9.175 | 9.270 | 8.900 | 8.900 | 8.900 | 44 |
| 2022-08-08 | 9.550 | 9.550 | 9.135 | 9.135 | 9.135 | 28 |
| 2022-08-05 | 9.710 | 9.760 | 9.600 | 9.610 | 9.610 | 16 |
| 2022-08-04 | 9.700 | 9.760 | 9.610 | 9.680 | 9.680 | 37 |
| 2022-08-03 | 9.240 | 9.680 | 9.240 | 9.680 | 9.680 | 1 |
| 2022-08-02 | 9.210 | 9.270 | 9.210 | 9.210 | 9.210 | 4 |
| 2022-08-01 | 9.565 | 9.640 | 9.040 | 9.075 | 9.075 | 103 |
| 2022-07-29 | 9.210 | 9.650 | 9.210 | 9.650 | 9.650 | 5 |
| 2022-07-28 | 9.350 | 9.350 | 9.260 | 9.260 | 9.260 | 1 |
| 2022-07-27 | 9.115 | 9.510 | 9.115 | 9.300 | 9.300 | 82 |
| 2022-07-26 | 9.440 | 9.440 | 9.060 | 9.125 | 9.125 | 6 |
| 2022-07-25 | 9.640 | 9.710 | 9.495 | 9.495 | 9.495 | 137 |
| 2022-07-22 | 9.810 | 9.810 | 9.640 | 9.640 | 9.640 | 114 |
| 2022-07-21 | 10.290 | 10.340 | 9.864 | 9.935 | 9.935 | 111 |
| 2022-07-20 | 10.310 | 10.480 | 10.150 | 10.150 | 10.150 | 0 |
| 2022-07-19 | 10.340 | 10.340 | 10.250 | 10.250 | 10.250 | 1 |
| 2022-07-18 | 10.740 | 10.820 | 10.700 | 10.700 | 10.700 | 1 |
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.