bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 3.710 | 3.800 | 3.630 | 3.790 | 3.790 | 435 |
| 2023-10-04 | 3.710 | 3.890 | 3.710 | 3.820 | 3.820 | 1,736 |
| 2023-10-03 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 334 |
| 2023-10-02 | 3.880 | 3.930 | 3.620 | 3.780 | 3.780 | 7,390 |
| 2023-09-29 | 3.730 | 3.820 | 3.730 | 3.780 | 3.780 | 115 |
| 2023-09-28 | 3.710 | 3.820 | 3.710 | 3.820 | 3.820 | 264 |
| 2023-09-27 | 3.690 | 3.850 | 3.660 | 3.720 | 3.720 | 2,223 |
| 2023-09-26 | 3.890 | 3.890 | 3.720 | 3.720 | 3.720 | 530 |
| 2023-09-25 | 3.720 | 3.920 | 3.640 | 3.800 | 3.800 | 4,913 |
| 2023-09-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 83 |
| 2023-09-21 | 3.790 | 3.840 | 3.790 | 3.840 | 3.840 | 1 |
| 2023-09-20 | 3.990 | 3.990 | 3.860 | 3.860 | 3.860 | 250 |
| 2023-09-18 | 4.000 | 4.000 | 3.740 | 3.740 | 3.740 | 735 |
| 2023-09-15 | 3.950 | 3.950 | 3.730 | 3.840 | 3.840 | 86 |
| 2023-09-14 | 3.770 | 3.800 | 3.770 | 3.800 | 3.800 | 575 |
| 2023-09-12 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 287 |
| 2023-09-11 | 3.750 | 3.860 | 3.750 | 3.860 | 3.860 | 113 |
| 2023-09-08 | 4.080 | 4.080 | 3.670 | 3.720 | 3.720 | 722 |
| 2023-09-07 | 4.090 | 4.090 | 3.850 | 3.930 | 3.930 | 163 |
| 2023-09-06 | 3.900 | 4.090 | 3.890 | 3.890 | 3.890 | 75 |
| 2023-09-05 | 4.040 | 4.040 | 3.910 | 3.910 | 3.910 | 871 |
| 2023-09-04 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 439 |
| 2023-09-01 | 3.750 | 4.170 | 3.750 | 3.790 | 3.790 | 4,057 |
| 2023-08-31 | 3.860 | 3.930 | 3.860 | 3.930 | 3.930 | 100 |
| 2023-08-30 | 3.980 | 3.980 | 3.750 | 3.840 | 3.840 | 875 |
| 2023-08-29 | 3.750 | 3.960 | 3.750 | 3.910 | 3.910 | 652 |
| 2023-08-25 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 174 |
| 2023-08-24 | 3.830 | 3.980 | 3.830 | 3.980 | 3.980 | 1,550 |
| 2023-08-23 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 2,030 |
| 2023-08-22 | 3.830 | 3.990 | 3.830 | 3.920 | 3.920 | 3,155 |
| 2023-08-21 | 3.830 | 3.890 | 3.830 | 3.890 | 3.890 | 56 |
| 2023-08-18 | 3.860 | 3.900 | 3.830 | 3.900 | 3.900 | 601 |
| 2023-08-17 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 605 |
| 2023-08-16 | 3.950 | 4.120 | 3.950 | 4.040 | 4.040 | 395 |
| 2023-08-15 | 3.920 | 4.130 | 3.840 | 4.130 | 4.130 | 8,185 |
| 2023-08-14 | 3.990 | 3.990 | 3.820 | 3.920 | 3.920 | 4,308 |
| 2023-08-11 | 4.130 | 4.130 | 3.800 | 3.920 | 3.920 | 4,460 |
| 2023-08-10 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 35 |
| 2023-08-09 | 3.810 | 4.100 | 3.810 | 4.000 | 4.000 | 1,249 |
| 2023-08-08 | 4.020 | 4.020 | 3.820 | 3.820 | 3.820 | 1,350 |
| 2023-08-07 | 3.860 | 4.000 | 3.800 | 3.910 | 3.910 | 1,290 |
| 2023-08-04 | 3.940 | 4.080 | 3.940 | 4.040 | 4.040 | 3,057 |
| 2023-08-03 | 4.130 | 4.220 | 3.950 | 4.060 | 4.060 | 2,171 |
| 2023-08-02 | 4.300 | 4.300 | 4.140 | 4.240 | 4.240 | 361 |
| 2023-08-01 | 4.250 | 4.300 | 4.100 | 4.290 | 4.290 | 11,602 |
| 2023-07-31 | 4.400 | 4.400 | 4.180 | 4.180 | 4.180 | 3,571 |
| 2023-07-28 | 4.370 | 4.740 | 4.350 | 4.420 | 4.420 | 2,094 |
| 2023-07-27 | 4.000 | 4.210 | 3.990 | 4.110 | 4.110 | 23,809 |
| 2023-07-26 | 3.770 | 3.990 | 3.770 | 3.800 | 3.800 | 3,967 |
| 2023-07-25 | 3.990 | 3.990 | 3.820 | 3.880 | 3.880 | 900 |
| 2023-07-24 | 3.780 | 3.880 | 3.780 | 3.880 | 3.880 | 133 |
| 2023-07-21 | 3.870 | 3.900 | 3.810 | 3.900 | 3.900 | 141 |
| 2023-07-20 | 3.850 | 3.870 | 3.850 | 3.870 | 3.870 | 83 |
| 2023-07-19 | 3.900 | 3.970 | 3.790 | 3.970 | 3.970 | 1,303 |
| 2023-07-18 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 50 |
| 2023-07-17 | 3.900 | 3.940 | 3.760 | 3.900 | 3.900 | 659 |
| 2023-07-14 | 3.630 | 3.830 | 3.630 | 3.830 | 3.830 | 474 |
| 2023-07-13 | 3.810 | 3.850 | 3.800 | 3.850 | 3.850 | 980 |
| 2023-07-12 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 595 |
| 2023-07-11 | 3.680 | 3.780 | 3.680 | 3.780 | 3.780 | 519 |
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.