bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.360	15.380	15.120	15.220	15.220	77
2022-04-14	15.420	15.420	15.020	15.420	15.420	844
2022-04-13	15.900	15.900	15.520	15.690	15.690	1,093
2022-04-12	15.930	16.280	15.869	15.950	15.950	87
2022-04-11	15.540	16.000	15.540	15.650	15.650	79
2022-04-08	15.560	15.600	15.400	15.580	15.580	125
2022-04-07	15.440	15.440	15.220	15.220	15.220	79
2022-04-06	15.700	15.700	15.040	15.610	15.610	226
2022-04-05	16.470	16.700	15.720	15.770	15.770	137
2022-04-04	15.750	16.760	15.560	16.570	16.570	301
2022-04-01	15.660	15.660	15.100	15.220	15.220	1,315
2022-03-31	15.750	15.860	15.580	15.580	15.580	11
2022-03-30	16.840	16.980	15.580	15.710	15.710	169
2022-03-29	15.150	16.840	15.080	16.840	16.840	51
2022-03-28	15.940	15.940	15.070	15.070	15.070	5
2022-03-25	16.570	16.620	16.200	16.300	16.300	24
2022-03-24	16.140	16.500	16.120	16.430	16.430	856
2022-03-23	15.900	16.300	15.900	16.300	16.300	117
2022-03-22	16.320	16.480	15.730	15.730	15.730	44
2022-03-21	17.080	17.360	16.470	16.470	16.470	103
2022-03-18	16.240	16.720	16.240	16.630	16.630	570
2022-03-17	15.500	15.650	15.500	15.650	15.650	4
2022-03-16	14.560	14.870	14.560	14.870	14.870	39
2022-03-15	14.110	14.210	13.860	14.210	14.210	117
2022-03-14	14.290	14.402	13.980	13.980	13.980	118
2022-03-11	13.860	13.900	13.860	13.900	13.900	10
2022-03-10	13.798	13.798	13.680	13.680	13.680	36
2022-03-09	12.440	14.180	12.440	13.680	13.680	476
2022-03-08	12.060	12.300	12.060	12.060	12.060	27
2022-03-07	11.930	12.420	11.260	12.020	12.020	89
2022-03-04	12.960	13.320	11.440	11.750	11.750	1,636
2022-03-03	13.550	13.640	12.900	12.900	12.900	244
2022-03-02	13.960	14.000	13.540	13.680	13.680	1,574
2022-03-01	14.290	14.380	13.940	13.940	13.940	349
2022-02-28	14.150	14.398	14.150	14.150	14.150	237
2022-02-25	14.090	14.760	13.840	14.540	14.540	152
2022-02-24	13.760	14.350	13.760	14.350	14.350	82
2022-02-23	14.110	14.540	13.920	13.940	13.940	393
2022-02-22	14.360	14.360	14.020	14.050	14.050	161
2022-02-21	14.980	14.980	14.100	14.230	14.230	224
2022-02-18	15.680	15.680	15.240	15.260	15.260	44
2022-02-17	16.204	16.204	15.980	16.120	16.120	378
2022-02-16	16.300	16.590	16.300	16.590	16.590	12
2022-02-15	15.660	15.950	15.660	15.950	15.950	84
2022-02-14	15.500	15.500	15.120	15.360	15.360	8
2022-02-11	16.080	16.280	16.080	16.280	16.280	15
2022-02-10	16.000	16.470	16.000	16.470	16.470	3
2022-02-09	15.940	16.200	15.940	16.040	16.040	68
2022-02-08	15.400	15.640	15.300	15.580	15.580	2
2022-02-07	15.420	15.480	15.120	15.360	15.360	1
2022-02-04	15.360	15.520	15.200	15.200	15.200	13
2022-02-03	15.500	15.620	15.240	15.300	15.300	957
2022-02-02	15.890	16.680	15.680	15.810	15.810	349
2022-02-01	15.850	16.000	15.520	15.790	15.790	714
2022-01-31	15.730	15.760	15.620	15.710	15.710	17
2022-01-28	15.440	15.440	14.920	15.440	15.440	353
2022-01-27	15.280	15.283	15.180	15.260	15.260	187
2022-01-26	14.780	14.940	14.780	14.780	14.780	34
2022-01-25	14.460	15.220	14.240	14.290	14.290	254
2022-01-24	15.100	15.100	14.380	14.600	14.600	150

← NewerPage 20 of 22 · 1,269 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.