bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.590 | 2.650 | 2.590 | 2.590 | 2.590 | 0 |
| 2024-11-27 | 2.570 | 2.640 | 2.570 | 2.570 | 2.570 | 0 |
| 2024-11-26 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2024-11-25 | 2.520 | 2.540 | 2.520 | 2.540 | 2.540 | 24 |
| 2024-11-22 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 0 |
| 2024-11-21 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 0 |
| 2024-11-20 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 0 |
| 2024-11-19 | 2.550 | 2.590 | 2.490 | 2.490 | 2.490 | 5 |
| 2024-11-18 | 2.665 | 2.665 | 2.665 | 2.665 | 2.665 | 0 |
| 2024-11-15 | 2.695 | 2.695 | 2.695 | 2.695 | 2.695 | 0 |
| 2024-11-14 | 2.800 | 2.940 | 2.700 | 2.755 | 2.755 | 12 |
| 2024-11-13 | 2.860 | 2.980 | 2.800 | 2.800 | 2.800 | 5 |
| 2024-11-12 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-11-11 | 2.930 | 2.980 | 2.890 | 2.890 | 2.890 | 2 |
| 2024-11-08 | 3.005 | 3.080 | 3.005 | 3.005 | 3.005 | 0 |
| 2024-11-07 | 2.990 | 2.990 | 2.890 | 2.890 | 2.890 | 30 |
| 2024-11-06 | 3.110 | 3.140 | 3.110 | 3.125 | 3.125 | 23 |
| 2024-11-05 | 3.115 | 3.115 | 3.115 | 3.115 | 3.115 | 0 |
| 2024-11-04 | 2.990 | 3.045 | 2.910 | 3.045 | 3.045 | 10 |
| 2024-11-01 | 2.980 | 3.140 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-10-31 | 3.005 | 3.030 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-10-30 | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 0 |
| 2024-10-29 | 3.015 | 3.120 | 3.005 | 3.005 | 3.005 | 1 |
| 2024-10-28 | 3.025 | 3.120 | 3.015 | 3.015 | 3.015 | 2 |
| 2024-10-25 | 3.045 | 3.045 | 3.045 | 3.045 | 3.045 | 0 |
| 2024-10-24 | 3.045 | 3.045 | 3.045 | 3.045 | 3.045 | 0 |
| 2024-10-23 | 3.025 | 3.025 | 2.940 | 3.025 | 3.025 | 57 |
| 2024-10-22 | 3.065 | 3.160 | 3.035 | 3.035 | 3.035 | 0 |
| 2024-10-21 | 3.055 | 3.090 | 3.055 | 3.055 | 3.055 | 0 |
| 2024-10-18 | 3.145 | 3.200 | 3.145 | 3.145 | 3.145 | 0 |
| 2024-10-17 | 3.130 | 3.270 | 3.130 | 3.270 | 3.270 | 3 |
| 2024-10-16 | 3.045 | 3.110 | 2.970 | 3.065 | 3.065 | 12 |
| 2024-10-15 | 3.065 | 3.120 | 3.065 | 3.065 | 3.065 | 0 |
| 2024-10-14 | 3.015 | 3.090 | 2.930 | 3.035 | 3.035 | 20 |
| 2024-10-11 | 3.045 | 3.045 | 3.045 | 3.045 | 3.045 | 0 |
| 2024-10-10 | 3.065 | 3.150 | 3.065 | 3.065 | 3.065 | 10 |
| 2024-10-09 | 3.075 | 3.150 | 3.035 | 3.035 | 3.035 | 3 |
| 2024-10-08 | 3.165 | 3.165 | 3.165 | 3.165 | 3.165 | 0 |
| 2024-10-07 | 3.200 | 3.200 | 3.145 | 3.145 | 3.145 | 4 |
| 2024-10-04 | 3.220 | 3.330 | 3.110 | 3.165 | 3.165 | 35 |
| 2024-10-03 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-10-02 | 3.155 | 3.220 | 3.140 | 3.165 | 3.165 | 5 |
| 2024-10-01 | 3.280 | 3.300 | 3.200 | 3.200 | 3.200 | 5 |
| 2024-09-30 | 3.300 | 3.330 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-27 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-09-26 | 3.230 | 3.260 | 3.230 | 3.260 | 3.260 | 0 |
| 2024-09-25 | 3.115 | 3.230 | 3.115 | 3.115 | 3.115 | 0 |
| 2024-09-24 | 3.155 | 3.155 | 3.090 | 3.155 | 3.155 | 9 |
| 2024-09-23 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-09-20 | 3.330 | 3.390 | 3.330 | 3.330 | 3.330 | 0 |
| 2024-09-19 | 3.350 | 3.350 | 3.110 | 3.270 | 3.270 | 35 |
| 2024-09-18 | 3.405 | 3.460 | 3.405 | 3.405 | 3.405 | 0 |
| 2024-09-17 | 3.290 | 3.330 | 3.220 | 3.220 | 3.220 | 18 |
| 2024-09-16 | 3.340 | 3.470 | 3.210 | 3.310 | 3.310 | 1 |
| 2024-09-13 | 3.330 | 3.440 | 3.330 | 3.330 | 3.330 | 0 |
| 2024-09-12 | 3.370 | 3.370 | 3.330 | 3.330 | 3.330 | 0 |
| 2024-09-11 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2024-09-10 | 3.405 | 3.460 | 3.405 | 3.405 | 3.405 | 0 |
| 2024-09-09 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0 |
| 2024-09-06 | 3.310 | 3.500 | 3.200 | 3.435 | 3.435 | 13 |
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.