bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	15.100	15.100	14.380	14.600	14.600	150
2022-01-21	15.910	16.000	15.300	15.540	15.540	449
2022-01-20	15.910	16.200	15.860	15.890	15.890	250
2022-01-19	15.110	15.900	15.080	15.730	15.730	168
2022-01-18	15.890	15.980	15.100	15.110	15.110	1,233
2022-01-17	15.900	15.900	15.640	15.830	15.830	298
2022-01-14	15.910	15.960	15.700	15.830	15.830	9
2022-01-13	15.870	16.020	15.660	15.890	15.890	748
2022-01-12	15.870	16.000	15.680	15.830	15.830	271
2022-01-11	15.870	15.980	15.680	15.850	15.850	640
2022-01-10	15.890	15.980	15.660	15.930	15.930	406
2022-01-07	15.830	15.880	15.520	15.690	15.690	1,628
2022-01-06	15.610	16.000	15.320	15.650	15.650	988
2022-01-05	15.810	15.920	15.520	15.630	15.630	874
2022-01-04	14.560	15.880	14.520	15.420	15.420	2,218
2021-12-31	13.350	13.350	13.350	13.350	13.350	0
2021-12-30	13.350	13.350	13.040	13.350	13.350	372
2021-12-29	13.380	13.380	12.980	13.350	13.350	1,894
2021-12-24	13.060	13.060	13.060	13.060	13.060	0
2021-12-23	13.390	13.580	13.060	13.060	13.060	745
2021-12-22	13.600	13.700	13.260	13.390	13.390	395
2021-12-21	13.290	13.620	13.280	13.510	13.510	601
2021-12-20	13.140	13.180	12.700	13.100	13.100	932
2021-12-17	13.240	13.620	13.240	13.490	13.490	588
2021-12-16	13.270	13.660	13.060	13.100	13.100	359
2021-12-15	13.530	13.680	13.320	13.410	13.410	376
2021-12-14	13.680	13.700	13.460	13.550	13.550	1,497
2021-12-13	14.480	14.680	13.640	13.780	13.780	1,455
2021-12-10	14.360	14.580	14.360	14.400	14.400	590
2021-12-09	14.210	14.240	14.050	14.050	14.050	475
2021-12-08	13.940	14.219	13.820	14.190	14.190	288
2021-12-07	14.150	14.260	13.880	13.940	13.940	59
2021-12-06	13.600	13.940	13.300	13.840	13.840	449
2021-12-03	13.660	13.660	13.660	13.660	13.660	864
2021-12-02	14.140	14.140	13.860	13.860	13.860	5
2021-12-01	14.060	14.350	14.060	14.350	14.350	956
2021-11-30	14.210	14.420	13.520	13.660	13.660	590
2021-11-29	14.070	14.620	13.940	14.230	14.230	1,800
2021-11-26	14.350	14.380	13.740	13.860	13.860	155
2021-11-25	14.680	14.680	14.580	14.680	14.680	0
2021-11-24	15.580	15.580	14.680	14.760	14.760	1,998
2021-11-23	15.150	15.560	14.920	15.400	15.400	1,702
2021-11-22	15.110	15.380	14.998	15.200	15.200	635
2021-11-19	15.070	15.160	14.280	15.110	15.110	680
2021-11-18	16.060	16.100	15.160	15.220	15.220	520
2021-11-17	16.160	16.220	15.980	16.180	16.180	47
2021-11-16	16.180	16.440	16.180	16.220	16.220	557
2021-11-15	16.320	16.460	16.020	16.060	16.060	298
2021-11-12	16.440	16.440	16.220	16.410	16.410	317
2021-11-11	16.550	16.560	16.300	16.300	16.300	1,813
2021-11-10	16.580	16.800	16.580	16.630	16.630	5
2021-11-09	16.880	17.240	16.720	16.730	16.730	1,109
2021-11-08	17.040	17.100	16.580	16.900	16.900	934
2021-11-05	16.590	17.180	16.420	17.100	17.100	2,322
2021-11-04	16.670	16.900	16.550	16.550	16.550	2,684
2021-11-03	16.710	16.940	16.220	16.670	16.670	3,108
2021-11-02	17.290	17.360	16.660	16.800	16.800	453
2021-11-01	17.640	17.740	17.060	17.390	17.390	308
2021-10-29	17.760	17.880	17.500	17.720	17.720	2,891
2021-10-28	17.940	17.940	17.600	17.700	17.700	851

← NewerPage 21 of 22 · 1,263 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.