bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 3.000 | 3.000 | 2.930 | 2.930 | 2.930 | 149 |
| 2024-01-04 | 3.100 | 3.100 | 3.000 | 3.050 | 3.050 | 3,205 |
| 2024-01-03 | 3.070 | 3.070 | 3.050 | 3.060 | 3.060 | 475 |
| 2024-01-02 | 3.070 | 3.070 | 3.000 | 3.040 | 3.040 | 750 |
| 2023-12-29 | 3.040 | 3.120 | 2.970 | 3.070 | 3.070 | 3,427 |
| 2023-12-28 | 3.010 | 3.100 | 2.960 | 2.960 | 2.960 | 4,708 |
| 2023-12-27 | 3.040 | 3.060 | 3.000 | 3.060 | 3.060 | 3,672 |
| 2023-12-22 | 2.990 | 3.120 | 2.990 | 3.050 | 3.050 | 2,173 |
| 2023-12-21 | 3.000 | 3.140 | 2.980 | 3.030 | 3.030 | 2,105 |
| 2023-12-20 | 3.010 | 3.100 | 3.000 | 3.060 | 3.060 | 3,491 |
| 2023-12-19 | 3.080 | 3.100 | 3.010 | 3.010 | 3.010 | 2,787 |
| 2023-12-18 | 3.020 | 3.190 | 3.010 | 3.170 | 3.170 | 6,305 |
| 2023-12-15 | 3.170 | 3.180 | 3.010 | 3.110 | 3.110 | 18,865 |
| 2023-12-14 | 3.110 | 3.190 | 3.030 | 3.120 | 3.120 | 4,626 |
| 2023-12-13 | 3.100 | 3.200 | 3.030 | 3.150 | 3.150 | 4,418 |
| 2023-12-12 | 3.010 | 3.220 | 3.010 | 3.200 | 3.200 | 4,853 |
| 2023-12-11 | 3.120 | 3.210 | 3.030 | 3.120 | 3.120 | 3,558 |
| 2023-12-08 | 3.260 | 3.290 | 3.110 | 3.210 | 3.210 | 2,711 |
| 2023-12-07 | 3.100 | 3.230 | 3.100 | 3.160 | 3.160 | 1,513 |
| 2023-12-06 | 3.100 | 3.250 | 3.100 | 3.240 | 3.240 | 1,251 |
| 2023-12-05 | 3.130 | 3.220 | 3.040 | 3.220 | 3.220 | 4,850 |
| 2023-12-04 | 3.390 | 3.390 | 3.200 | 3.300 | 3.300 | 250 |
| 2023-12-01 | 3.540 | 3.540 | 3.300 | 3.360 | 3.360 | 600 |
| 2023-11-30 | 3.400 | 3.400 | 3.260 | 3.360 | 3.360 | 5,779 |
| 2023-11-29 | 3.400 | 3.400 | 3.290 | 3.290 | 3.290 | 500 |
| 2023-11-28 | 3.180 | 3.400 | 3.180 | 3.310 | 3.310 | 3,298 |
| 2023-11-27 | 3.270 | 3.310 | 3.150 | 3.290 | 3.290 | 3,324 |
| 2023-11-24 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 150 |
| 2023-11-23 | 3.320 | 3.450 | 3.280 | 3.360 | 3.360 | 4,061 |
| 2023-11-22 | 3.410 | 3.500 | 3.360 | 3.390 | 3.390 | 6,355 |
| 2023-11-21 | 3.380 | 3.480 | 3.380 | 3.480 | 3.480 | 1,088 |
| 2023-11-20 | 3.460 | 3.520 | 3.380 | 3.520 | 3.520 | 1,101 |
| 2023-11-17 | 3.370 | 3.470 | 3.370 | 3.470 | 3.470 | 376 |
| 2023-11-16 | 3.610 | 3.610 | 3.410 | 3.470 | 3.470 | 1,609 |
| 2023-11-15 | 3.620 | 3.620 | 3.370 | 3.500 | 3.500 | 258 |
| 2023-11-14 | 3.370 | 3.480 | 3.370 | 3.480 | 3.480 | 2,028 |
| 2023-11-13 | 3.340 | 3.570 | 3.340 | 3.470 | 3.470 | 336 |
| 2023-11-10 | 3.460 | 3.550 | 3.460 | 3.550 | 3.550 | 1,523 |
| 2023-11-09 | 3.520 | 3.520 | 3.460 | 3.460 | 3.460 | 1,040 |
| 2023-11-08 | 3.700 | 3.700 | 3.520 | 3.580 | 3.580 | 1,921 |
| 2023-11-07 | 3.590 | 3.690 | 3.560 | 3.570 | 3.570 | 2,850 |
| 2023-11-06 | 3.560 | 3.650 | 3.560 | 3.630 | 3.630 | 826 |
| 2023-11-03 | 3.600 | 3.650 | 3.560 | 3.650 | 3.650 | 289 |
| 2023-11-02 | 3.600 | 3.740 | 3.600 | 3.600 | 3.600 | 232 |
| 2023-11-01 | 3.800 | 3.800 | 3.500 | 3.600 | 3.600 | 608 |
| 2023-10-31 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 2,395 |
| 2023-10-30 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 150 |
| 2023-10-27 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 50 |
| 2023-10-26 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 269 |
| 2023-10-25 | 3.790 | 3.790 | 3.710 | 3.710 | 3.710 | 300 |
| 2023-10-23 | 3.600 | 3.790 | 3.600 | 3.610 | 3.610 | 2,197 |
| 2023-10-20 | 3.790 | 3.840 | 3.600 | 3.700 | 3.700 | 12,853 |
| 2023-10-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 280 |
| 2023-10-18 | 3.790 | 3.790 | 3.610 | 3.740 | 3.740 | 1,897 |
| 2023-10-17 | 3.600 | 3.790 | 3.600 | 3.750 | 3.750 | 276 |
| 2023-10-16 | 3.710 | 3.890 | 3.620 | 3.620 | 3.620 | 1,232 |
| 2023-10-13 | 3.640 | 3.800 | 3.640 | 3.700 | 3.700 | 384 |
| 2023-10-11 | 3.840 | 3.840 | 3.700 | 3.700 | 3.700 | 485 |
| 2023-10-10 | 3.640 | 3.780 | 3.640 | 3.780 | 3.780 | 25 |
| 2023-10-09 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 344 |
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.