bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	4.890	5.440	4.880	5.440	5.440	24,497
2023-04-11	4.950	4.950	4.800	4.850	4.850	4,830
2023-04-06	5.100	5.100	4.960	5.040	5.040	11,557
2023-04-05	5.260	5.260	5.220	5.220	5.220	333
2023-04-04	5.260	5.260	5.140	5.200	5.200	2,720
2023-04-03	5.380	5.380	5.200	5.260	5.260	1,316
2023-03-31	5.270	5.290	5.200	5.270	5.270	2,602
2023-03-30	5.390	5.390	5.260	5.260	5.260	793
2023-03-29	6.000	6.000	5.420	5.460	5.460	7,082
2023-03-28	6.300	6.300	6.100	6.100	6.100	1,409
2023-03-27	6.300	6.360	6.300	6.360	6.360	1,000
2023-03-24	6.340	6.340	6.300	6.320	6.320	1,237
2023-03-23	6.390	6.400	6.390	6.400	6.400	150
2023-03-22	6.360	6.360	6.300	6.330	6.330	360
2023-03-21	6.320	6.460	6.320	6.460	6.460	1,345
2023-03-20	6.500	6.500	6.420	6.420	6.420	1,210
2023-03-17	6.300	6.410	6.300	6.410	6.410	11,948
2023-03-16	6.110	6.240	6.040	6.150	6.150	3,689
2023-03-15	6.250	6.250	6.070	6.070	6.070	2,116
2023-03-14	6.110	6.210	6.100	6.130	6.130	1,479
2023-03-13	6.300	6.300	6.140	6.140	6.140	2,472
2023-03-10	6.230	6.320	6.230	6.320	6.320	150
2023-03-09	6.300	6.360	6.260	6.280	6.280	1,490
2023-03-08	6.500	6.500	6.340	6.340	6.340	2,345
2023-03-07	6.300	6.350	6.300	6.350	6.350	3,694
2023-03-06	6.200	6.420	6.200	6.250	6.250	1,133
2023-03-03	6.400	6.450	6.250	6.370	6.370	141
2023-03-02	6.440	6.500	6.190	6.190	6.190	5,831
2023-03-01	6.590	6.590	6.310	6.320	6.320	1,070
2023-02-28	6.600	6.600	6.410	6.590	6.590	1,438
2023-02-27	6.590	6.590	6.430	6.500	6.500	2,597
2023-02-24	6.510	6.510	6.490	6.500	6.500	910
2023-02-23	6.790	6.790	6.500	6.610	6.610	3,078
2023-02-22	6.900	6.920	6.610	6.680	6.680	6,625
2023-02-21	7.010	7.010	6.930	6.930	6.930	1,325
2023-02-20	7.020	7.150	7.010	7.150	7.150	1,167
2023-02-17	7.060	7.190	7.010	7.100	7.100	1,041
2023-02-16	7.200	7.210	7.000	7.150	7.150	1,081
2023-02-15	7.470	7.470	7.100	7.150	7.150	4,115
2023-02-14	7.490	7.490	7.320	7.320	7.320	999
2023-02-13	7.400	7.510	7.360	7.480	7.480	3,005
2023-02-10	7.510	7.530	7.480	7.520	7.520	2,740
2023-02-09	7.630	7.660	7.500	7.500	7.500	866
2023-02-08	7.630	7.630	7.600	7.630	7.630	1,417
2023-02-07	7.650	7.800	7.650	7.800	7.800	1,779
2023-02-06	7.470	7.630	7.430	7.450	7.450	1,661
2023-02-03	7.800	7.800	7.550	7.550	7.550	2,417
2023-02-02	8.090	8.090	7.800	7.820	7.820	3,031
2023-02-01	8.180	8.180	7.900	7.990	7.990	5,587
2023-01-31	8.080	8.080	7.970	8.020	8.020	4,115
2023-01-30	7.990	8.100	7.870	7.910	7.910	10,229
2023-01-27	7.840	8.000	7.800	7.900	7.900	5,503
2023-01-26	7.700	7.770	7.650	7.770	7.770	2,243
2023-01-25	7.070	7.700	7.070	7.700	7.700	14,067
2023-01-24	7.120	7.300	7.120	7.180	7.180	372
2023-01-23	7.400	7.400	7.120	7.120	7.120	5,859
2023-01-20	7.140	7.410	7.000	7.060	7.060	16,449
2023-01-19	7.470	7.600	7.420	7.480	7.480	27,686
2023-01-18	7.450	8.050	7.450	7.510	7.510	10,226
2023-01-17	7.680	7.680	7.410	7.450	7.450	4,913

← NewerPage 15 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.