bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	2.410	2.470	2.410	2.470	2.470	64
2024-04-02	2.400	2.500	2.320	2.410	2.410	2,865
2024-03-28	2.600	2.750	2.540	2.570	2.570	5,723
2024-03-27	2.520	2.590	2.510	2.590	2.590	450
2024-03-26	2.520	2.600	2.520	2.520	2.520	3,954
2024-03-25	2.510	2.660	2.510	2.660	2.660	2,303
2024-03-22	2.520	2.610	2.520	2.610	2.610	835
2024-03-21	2.700	2.750	2.610	2.610	2.610	10,201
2024-03-20	2.650	2.770	2.530	2.770	2.770	1,456
2024-03-19	2.400	2.700	2.400	2.700	2.700	7,560
2024-03-18	2.500	2.500	2.310	2.390	2.390	1,506
2024-03-15	2.420	2.460	2.310	2.390	2.390	16,294
2024-03-14	2.340	2.480	2.340	2.370	2.370	10,490
2024-03-13	2.300	2.450	2.300	2.450	2.450	3,195
2024-03-12	2.320	2.380	2.310	2.360	2.360	6,076
2024-03-11	2.420	2.420	2.300	2.300	2.300	4,340
2024-03-08	2.350	2.400	2.350	2.400	2.400	209
2024-03-07	2.360	2.470	2.350	2.350	2.350	1,600
2024-03-06	2.400	2.480	2.350	2.420	2.420	7,142
2024-03-05	2.350	2.500	2.350	2.420	2.420	1,503
2024-03-04	2.350	2.350	2.320	2.350	2.350	400
2024-03-01	2.480	2.480	2.340	2.450	2.450	5,843
2024-02-29	2.300	2.390	2.300	2.380	2.380	422
2024-02-28	2.360	2.400	2.250	2.400	2.400	6,219
2024-02-27	2.320	2.350	2.210	2.260	2.260	1,141
2024-02-26	2.400	2.400	2.200	2.260	2.260	6,566
2024-02-23	2.410	2.560	2.410	2.560	2.560	6,965
2024-02-22	2.220	2.560	2.220	2.530	2.530	15,596
2024-02-21	2.440	2.440	2.250	2.360	2.360	12,543
2024-02-20	2.550	2.620	2.470	2.620	2.620	8,506
2024-02-19	2.500	2.660	2.500	2.660	2.660	4,501
2024-02-16	2.600	2.600	2.500	2.600	2.600	6,614
2024-02-15	2.740	2.740	2.530	2.620	2.620	303
2024-02-14	2.520	2.690	2.520	2.690	2.690	742
2024-02-13	2.530	2.610	2.530	2.610	2.610	473
2024-02-12	2.570	2.730	2.570	2.700	2.700	5,655
2024-02-09	2.750	2.750	2.630	2.630	2.630	2,687
2024-02-08	2.600	2.650	2.530	2.650	2.650	2,665
2024-02-07	2.770	2.780	2.650	2.650	2.650	4,148
2024-02-06	2.870	2.910	2.640	2.660	2.660	3,051
2024-02-05	2.930	3.010	2.880	2.930	2.930	2,772
2024-02-02	2.950	2.960	2.900	2.930	2.930	4,602
2024-02-01	3.060	3.060	2.910	2.970	2.970	311
2024-01-31	3.000	3.040	3.000	3.040	3.040	200
2024-01-30	2.910	2.980	2.910	2.980	2.980	65
2024-01-29	2.900	3.060	2.900	3.040	3.040	2,160
2024-01-26	3.070	3.070	2.990	2.990	2.990	500
2024-01-25	2.950	2.990	2.950	2.990	2.990	1
2024-01-23	2.980	3.040	2.910	3.040	3.040	250
2024-01-22	2.950	3.040	2.910	3.040	3.040	977
2024-01-19	3.000	3.080	2.990	2.990	2.990	3,041
2024-01-18	2.910	3.000	2.910	3.000	3.000	1,492
2024-01-17	2.910	2.940	2.910	2.940	2.940	106
2024-01-16	3.010	3.030	2.900	3.000	3.000	3,930
2024-01-15	2.980	3.090	2.980	3.030	3.030	450
2024-01-12	3.010	3.040	2.980	3.040	3.040	455
2024-01-11	3.090	3.090	2.980	2.990	2.990	1,036
2024-01-10	2.980	3.020	2.970	2.970	2.970	3,826
2024-01-09	3.000	3.040	2.950	2.990	2.990	5,679
2024-01-08	3.030	3.030	2.900	2.950	2.950	855

← NewerPage 11 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.