bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.720	10.720	10.500	10.600	10.600	289
2022-07-14	11.010	11.010	11.010	11.010	11.010	0
2022-07-13	11.120	11.220	11.120	11.220	11.220	5
2022-07-12	10.980	10.980	10.890	10.890	10.890	10
2022-07-11	11.020	11.020	10.760	10.890	10.890	9
2022-07-08	11.260	11.260	11.170	11.170	11.170	0
2022-07-07	11.280	11.460	11.200	11.300	11.300	3
2022-07-06	11.440	11.440	11.360	11.360	11.360	1
2022-07-05	11.500	11.500	11.500	11.500	11.500	0
2022-07-04	11.580	11.580	11.580	11.580	11.580	0
2022-07-01	11.710	11.710	11.710	11.710	11.710	0
2022-06-30	11.620	12.480	11.620	11.670	11.670	5
2022-06-29	11.690	11.690	11.690	11.690	11.690	0
2022-06-28	11.500	12.980	11.500	11.810	11.810	3
2022-06-27	11.320	11.420	11.320	11.320	11.320	4
2022-06-24	11.340	11.340	11.340	11.340	11.340	0
2022-06-23	11.320	11.320	11.320	11.320	11.320	0
2022-06-22	11.440	11.440	11.360	11.360	11.360	0
2022-06-21	11.580	11.580	11.580	11.580	11.580	0
2022-06-20	11.440	11.440	11.340	11.340	11.340	1
2022-06-17	11.580	11.580	11.580	11.580	11.580	0
2022-06-16	12.160	12.300	11.850	11.850	11.850	4
2022-06-15	12.301	12.320	12.301	12.320	12.320	52
2022-06-14	12.200	12.200	12.200	12.200	12.200	0
2022-06-13	12.710	12.920	11.710	11.710	11.710	161
2022-06-10	12.340	12.340	12.220	12.220	12.220	281
2022-06-09	12.580	12.580	12.420	12.430	12.430	101
2022-06-08	12.800	12.800	12.800	12.800	12.800	0
2022-06-07	12.815	12.840	12.815	12.840	12.840	577
2022-06-06	12.750	12.780	12.520	12.670	12.670	11
2022-06-01	13.700	14.900	12.780	12.980	12.980	26
2022-05-31	12.710	12.860	12.640	12.730	12.730	35
2022-05-30	12.740	12.750	12.740	12.750	12.750	2
2022-05-27	12.470	12.600	12.420	12.470	12.470	296
2022-05-26	12.540	12.540	12.410	12.410	12.410	60
2022-05-25	13.000	13.000	13.000	13.000	13.000	0
2022-05-24	13.540	13.540	13.450	13.450	13.450	3
2022-05-23	13.980	13.980	13.820	13.820	13.820	8
2022-05-20	14.460	14.460	14.460	14.460	14.460	0
2022-05-19	14.780	14.800	14.330	14.330	14.330	1,103
2022-05-18	14.810	14.810	14.810	14.810	14.810	0
2022-05-17	14.800	15.240	14.800	15.240	15.240	10
2022-05-16	14.740	14.800	14.740	14.760	14.760	481
2022-05-13	14.660	14.760	14.660	14.660	14.660	141
2022-05-12	13.100	14.680	13.040	14.640	14.640	798
2022-05-11	13.140	13.860	13.140	13.740	13.740	1,833
2022-05-10	13.140	13.260	12.710	12.710	12.710	884
2022-05-09	13.680	13.680	13.460	13.550	13.550	864
2022-05-06	14.460	14.620	14.140	14.620	14.620	1
2022-05-05	14.600	14.660	14.440	14.440	14.440	661
2022-05-04	14.640	14.640	14.640	14.640	14.640	0
2022-05-03	14.760	14.760	14.540	14.680	14.680	639
2022-04-29	15.150	15.220	14.640	14.760	14.760	220
2022-04-28	15.160	15.160	15.060	15.130	15.130	61
2022-04-27	15.300	15.540	15.300	15.480	15.480	74
2022-04-26	15.340	15.790	15.200	15.790	15.790	109
2022-04-25	15.640	15.640	14.960	15.130	15.130	3
2022-04-22	15.240	15.540	15.200	15.380	15.380	418
2022-04-21	15.110	15.500	15.100	15.300	15.300	233
2022-04-20	15.260	15.260	15.220	15.220	15.220	61

← NewerPage 19 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.