bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	3.010	3.400	3.010	3.090	3.090	10,397
2024-07-02	2.900	2.980	2.900	2.940	2.940	4,363
2024-07-01	2.770	2.920	2.610	2.890	2.890	11,269
2024-06-28	2.600	2.800	2.600	2.800	2.800	140
2024-06-27	2.600	2.690	2.600	2.690	2.690	405
2024-06-26	2.750	2.840	2.650	2.650	2.650	5,185
2024-06-25	2.580	2.780	2.580	2.710	2.710	3,391
2024-06-24	2.610	2.800	2.520	2.520	2.520	4,694
2024-06-21	2.600	2.800	2.600	2.800	2.800	2,485
2024-06-20	2.750	2.920	2.600	2.600	2.600	5,119
2024-06-19	3.110	3.110	2.570	2.570	2.570	19,433
2024-06-18	3.110	3.290	3.110	3.180	3.180	4,480
2024-06-17	3.160	3.320	3.160	3.230	3.230	5,332
2024-06-14	3.330	3.330	3.100	3.210	3.210	9,165
2024-06-13	3.800	4.200	3.240	3.380	3.380	23,136
2024-06-12	2.850	3.750	2.850	3.730	3.730	62,308
2024-06-11	2.700	2.770	2.700	2.750	2.750	2,028
2024-06-10	2.760	2.760	2.670	2.740	2.740	3,623
2024-06-07	2.770	2.770	2.600	2.690	2.690	56
2024-06-06	2.460	2.670	2.460	2.670	2.670	3,016
2024-06-05	2.430	2.510	2.430	2.510	2.510	531
2024-06-04	2.390	2.500	2.360	2.430	2.430	3,598
2024-06-03	2.500	2.500	2.360	2.390	2.390	281
2024-05-31	2.500	2.500	2.370	2.370	2.370	3,743
2024-05-30	2.460	2.470	2.360	2.360	2.360	8,418
2024-05-29	2.450	2.460	2.430	2.450	2.450	7,545
2024-05-28	2.380	2.380	2.380	2.380	2.380	60
2024-05-27	2.380	2.380	2.370	2.370	2.370	337
2024-05-24	2.400	2.440	2.350	2.350	2.350	1,651
2024-05-23	2.330	2.380	2.330	2.380	2.380	70
2024-05-22	2.320	2.360	2.310	2.360	2.360	165
2024-05-21	2.330	2.360	2.330	2.360	2.360	1
2024-05-20	2.490	2.490	2.330	2.410	2.410	2,256
2024-05-17	2.390	2.460	2.340	2.340	2.340	1,889
2024-05-16	2.340	2.390	2.310	2.390	2.390	1,050
2024-05-15	2.340	2.490	2.340	2.420	2.420	508
2024-05-14	2.380	2.460	2.370	2.410	2.410	2,732
2024-05-13	2.450	2.450	2.340	2.420	2.420	4,430
2024-05-10	2.360	2.420	2.360	2.420	2.420	250
2024-05-08	2.400	2.420	2.400	2.420	2.420	250
2024-05-07	2.450	2.450	2.410	2.410	2.410	2
2024-05-06	2.350	2.480	2.350	2.370	2.370	1,973
2024-05-03	2.350	2.380	2.330	2.370	2.370	275
2024-05-02	2.510	2.510	2.350	2.440	2.440	1,013
2024-04-29	2.400	2.430	2.360	2.430	2.430	2,428
2024-04-26	2.330	2.510	2.330	2.510	2.510	183
2024-04-25	2.320	2.380	2.320	2.380	2.380	100
2024-04-24	2.500	2.500	2.370	2.440	2.440	600
2024-04-23	2.410	2.450	2.390	2.450	2.450	941
2024-04-22	2.400	2.500	2.400	2.500	2.500	5,127
2024-04-19	2.350	2.390	2.350	2.380	2.380	6,194
2024-04-17	2.320	2.390	2.300	2.350	2.350	3,603
2024-04-16	2.360	2.400	2.320	2.400	2.400	1,692
2024-04-15	2.410	2.510	2.390	2.400	2.400	9,110
2024-04-12	2.520	2.520	2.470	2.470	2.470	1,077
2024-04-11	2.450	2.520	2.440	2.500	2.500	5,958
2024-04-10	2.410	2.500	2.410	2.490	2.490	1,926
2024-04-08	2.400	2.490	2.400	2.400	2.400	4,945
2024-04-05	2.400	2.470	2.400	2.460	2.460	1,761
2024-04-04	2.430	2.490	2.400	2.490	2.490	2,346

← NewerPage 10 of 21 · 1,222 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
2020-05-21	2.0000 EUR
2019-05-23	6.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.