bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.165 | 3.250 | 3.165 | 3.165 | 3.165 | 0 |
| 2026-07-29 | 3.105 | 3.150 | 3.105 | 3.105 | 3.105 | 0 |
| 2026-07-28 | 3.155 | 3.250 | 3.155 | 3.155 | 3.155 | 11 |
| 2026-07-27 | 3.230 | 3.230 | 3.135 | 3.135 | 3.135 | 0 |
| 2026-07-24 | 3.330 | 3.350 | 3.270 | 3.270 | 3.270 | 0 |
| 2026-07-23 | 3.200 | 3.370 | 3.150 | 3.370 | 3.370 | 1 |
| 2026-07-22 | 3.230 | 3.320 | 3.185 | 3.185 | 3.185 | 1 |
| 2026-07-21 | 3.250 | 3.290 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-07-20 | 3.450 | 3.450 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-07-17 | 3.270 | 3.445 | 3.260 | 3.445 | 3.445 | 38 |
| 2026-07-16 | 3.330 | 3.440 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-07-15 | 3.300 | 3.450 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-07-14 | 3.380 | 3.450 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-07-13 | 3.405 | 3.450 | 3.350 | 3.380 | 3.380 | 8 |
| 2026-07-10 | 3.435 | 3.435 | 3.435 | 3.435 | 3.435 | 0 |
| 2026-07-09 | 3.425 | 3.790 | 3.425 | 3.425 | 3.425 | 1 |
| 2026-07-08 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-07-07 | 3.825 | 3.890 | 3.650 | 3.650 | 3.650 | 157 |
| 2026-07-06 | 3.470 | 3.780 | 3.470 | 3.740 | 3.740 | 714 |
| 2026-07-03 | 3.480 | 3.740 | 3.480 | 3.545 | 3.545 | 30 |
| 2026-07-02 | 3.390 | 3.520 | 3.350 | 3.350 | 3.350 | 250 |
| 2026-07-01 | 3.360 | 3.390 | 3.360 | 3.360 | 3.360 | 53 |
| 2026-06-30 | 3.075 | 3.240 | 2.810 | 3.000 | 3.000 | 509 |
| 2026-06-29 | 3.145 | 3.360 | 3.115 | 3.140 | 3.140 | 402 |
| 2026-06-26 | 3.095 | 3.210 | 2.980 | 3.145 | 3.145 | 101 |
| 2026-06-25 | 2.770 | 3.380 | 2.770 | 3.095 | 3.095 | 156 |
| 2026-06-24 | 2.960 | 3.060 | 2.675 | 2.675 | 2.675 | 314 |
| 2026-06-23 | 3.025 | 3.060 | 2.990 | 3.000 | 3.000 | 7 |
| 2026-06-22 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 8 |
| 2026-06-19 | 3.130 | 3.130 | 3.075 | 3.075 | 3.075 | 0 |
| 2026-06-18 | 3.075 | 3.150 | 3.075 | 3.075 | 3.075 | 1 |
| 2026-06-17 | 3.045 | 3.100 | 3.020 | 3.075 | 3.075 | 101 |
| 2026-06-16 | 3.100 | 3.100 | 3.040 | 3.055 | 3.055 | 303 |
| 2026-06-15 | 3.330 | 3.330 | 3.105 | 3.105 | 3.105 | 65 |
| 2026-06-12 | 3.505 | 3.520 | 3.230 | 3.230 | 3.230 | 16 |
| 2026-06-11 | 3.380 | 3.490 | 3.320 | 3.330 | 3.330 | 684 |
| 2026-06-10 | 3.660 | 3.770 | 3.435 | 3.435 | 3.435 | 36 |
| 2026-06-09 | 3.500 | 3.770 | 3.500 | 3.670 | 3.670 | 63 |
| 2026-06-08 | 3.405 | 3.470 | 3.390 | 3.390 | 3.390 | 0 |
| 2026-06-05 | 3.490 | 3.490 | 3.270 | 3.380 | 3.380 | 112 |
| 2026-06-04 | 3.575 | 3.640 | 3.400 | 3.405 | 3.405 | 3 |
| 2026-06-03 | 3.525 | 3.670 | 3.390 | 3.475 | 3.475 | 716 |
| 2026-06-02 | 3.650 | 3.720 | 3.520 | 3.600 | 3.600 | 2,137 |
| 2026-06-01 | 3.435 | 3.750 | 3.260 | 3.750 | 3.750 | 36 |
| 2026-05-29 | 3.350 | 3.410 | 3.220 | 3.310 | 3.310 | 1,030 |
| 2026-05-28 | 3.415 | 3.610 | 3.300 | 3.300 | 3.300 | 4,481 |
| 2026-05-27 | 2.940 | 3.425 | 2.940 | 3.425 | 3.425 | 1,784 |
| 2026-05-26 | 2.880 | 2.890 | 2.880 | 2.880 | 2.880 | 50 |
| 2026-05-22 | 3.075 | 3.100 | 2.940 | 2.980 | 2.980 | 1,172 |
| 2026-05-21 | 2.800 | 3.065 | 2.800 | 3.065 | 3.065 | 6,891 |
| 2026-05-20 | 2.725 | 2.750 | 2.725 | 2.725 | 2.725 | 0 |
| 2026-05-19 | 2.645 | 2.740 | 2.550 | 2.645 | 2.645 | 47 |
| 2026-05-18 | 2.800 | 2.800 | 2.620 | 2.675 | 2.675 | 43 |
| 2026-05-15 | 2.705 | 2.760 | 2.650 | 2.695 | 2.695 | 15 |
| 2026-05-14 | 2.645 | 2.730 | 2.645 | 2.645 | 2.645 | 0 |
| 2026-05-13 | 2.665 | 2.750 | 2.605 | 2.605 | 2.605 | 16 |
| 2026-05-12 | 2.685 | 2.750 | 2.580 | 2.625 | 2.625 | 7 |
| 2026-05-11 | 2.560 | 2.750 | 2.520 | 2.655 | 2.655 | 50 |
| 2026-05-08 | 2.600 | 2.665 | 2.600 | 2.665 | 2.665 | 17 |
| 2026-05-07 | 2.400 | 2.680 | 2.400 | 2.590 | 2.590 | 14 |
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.