bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	3.670	3.790	3.670	3.780	3.780	6,073
2023-07-07	3.890	3.900	3.790	3.790	3.790	1,900
2023-07-06	3.940	3.940	3.660	3.830	3.830	2,743
2023-07-05	3.880	4.000	3.880	3.930	3.930	3,961
2023-07-04	3.650	3.870	3.650	3.760	3.760	4,164
2023-07-03	3.940	3.940	3.750	3.820	3.820	3,013
2023-06-30	3.900	3.900	3.890	3.890	3.890	1,379
2023-06-29	3.860	3.920	3.710	3.910	3.910	17,649
2023-06-28	3.650	3.730	3.530	3.600	3.600	2,816
2023-06-27	3.900	3.900	3.400	3.810	3.810	33,083
2023-06-26	4.000	4.080	3.940	4.080	4.080	4,584
2023-06-23	4.300	4.300	4.050	4.050	4.050	5,423
2023-06-22	4.290	4.290	4.000	4.070	4.070	6,940
2023-06-21	4.350	4.350	4.180	4.180	4.180	7,483
2023-06-20	4.350	4.380	4.350	4.380	4.380	40
2023-06-19	4.410	4.410	4.380	4.400	4.400	1,718
2023-06-16	4.650	4.650	4.410	4.450	4.450	79
2023-06-15	4.540	4.540	4.400	4.460	4.460	480
2023-06-14	4.570	4.570	4.400	4.450	4.450	376
2023-06-13	4.500	4.520	4.460	4.460	4.460	1,640
2023-06-12	4.640	4.640	4.450	4.570	4.570	599
2023-06-09	4.460	4.560	4.460	4.560	4.560	100
2023-06-08	4.590	4.590	4.410	4.550	4.550	1,750
2023-06-07	4.590	4.760	4.590	4.650	4.650	436
2023-06-06	4.630	4.800	4.520	4.690	4.690	5,234
2023-06-05	4.770	4.770	4.530	4.530	4.530	6,118
2023-06-02	4.300	4.800	4.300	4.550	4.550	5,731
2023-06-01	4.650	4.780	4.420	4.420	4.420	3,986
2023-05-31	4.300	4.480	4.300	4.480	4.480	972
2023-05-30	4.500	4.560	4.350	4.360	4.360	1,944
2023-05-26	4.510	4.560	4.510	4.560	4.560	61
2023-05-25	4.330	4.420	4.330	4.420	4.420	200
2023-05-24	4.240	4.500	4.240	4.440	4.440	4,363
2023-05-23	4.670	4.670	4.470	4.630	4.630	2,564
2023-05-22	4.700	4.830	4.450	4.700	4.700	14,887
2023-05-19	4.270	4.820	4.180	4.810	4.810	23,234
2023-05-18	4.270	4.400	4.270	4.310	4.310	3,362
2023-05-17	4.200	4.390	4.200	4.290	4.290	1,064
2023-05-16	4.510	4.510	4.050	4.240	4.240	2,157
2023-05-15	4.810	4.810	4.620	4.620	4.620	865
2023-05-12	4.660	4.660	4.660	4.660	4.660	940
2023-05-11	4.700	4.710	4.660	4.710	4.710	3,050
2023-05-10	4.870	4.870	4.680	4.750	4.750	994
2023-05-08	4.710	4.820	4.560	4.610	4.610	7,674
2023-05-05	4.850	4.950	4.800	4.910	4.910	2,343
2023-05-04	4.870	4.920	4.830	4.880	4.880	339
2023-05-03	4.890	4.950	4.730	4.880	4.880	5,432
2023-05-02	4.990	5.120	4.720	4.720	4.720	29,854
2023-04-28	4.970	4.970	4.820	4.900	4.900	2,338
2023-04-27	4.790	4.890	4.790	4.890	4.890	1,881
2023-04-26	4.750	4.880	4.700	4.790	4.790	6,359
2023-04-25	4.840	5.080	4.840	4.840	4.840	4,457
2023-04-24	5.060	5.160	4.830	4.890	4.890	10,561
2023-04-21	5.040	5.240	5.040	5.220	5.220	1,437
2023-04-20	5.240	5.400	5.180	5.180	5.180	3,872
2023-04-19	5.600	5.600	5.340	5.400	5.400	2,567
2023-04-18	5.640	5.640	5.460	5.540	5.540	1,497
2023-04-17	5.160	5.520	5.160	5.520	5.520	1,744
2023-04-14	5.500	5.500	5.260	5.260	5.260	1,968
2023-04-13	5.500	5.620	5.400	5.440	5.440	1,894

← NewerPage 14 of 21 · 1,219 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.