bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 7.680 | 7.680 | 7.410 | 7.450 | 7.450 | 4,913 |
| 2023-01-16 | 7.790 | 7.920 | 7.540 | 7.570 | 7.570 | 9,711 |
| 2023-01-13 | 7.700 | 7.830 | 7.600 | 7.620 | 7.620 | 2,899 |
| 2023-01-12 | 7.710 | 7.910 | 7.570 | 7.740 | 7.740 | 5,025 |
| 2023-01-11 | 7.290 | 7.800 | 7.290 | 7.750 | 7.750 | 2,966 |
| 2023-01-10 | 6.610 | 7.390 | 6.610 | 7.180 | 7.180 | 16,987 |
| 2023-01-09 | 6.390 | 6.730 | 6.390 | 6.730 | 6.730 | 9,098 |
| 2023-01-06 | 6.380 | 6.390 | 6.260 | 6.360 | 6.360 | 914 |
| 2023-01-05 | 5.720 | 6.380 | 5.720 | 6.380 | 6.380 | 16,975 |
| 2023-01-04 | 5.720 | 6.000 | 5.720 | 5.820 | 5.820 | 13,884 |
| 2023-01-03 | 5.600 | 5.880 | 5.600 | 5.880 | 5.880 | 2,070 |
| 2023-01-02 | 5.490 | 5.760 | 5.370 | 5.700 | 5.700 | 13,685 |
| 2022-12-30 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 14,396 |
| 2022-12-29 | 5.060 | 5.200 | 4.950 | 5.100 | 5.100 | 10,971 |
| 2022-12-28 | 5.100 | 5.300 | 5.070 | 5.070 | 5.070 | 4,768 |
| 2022-12-27 | 5.010 | 5.100 | 4.800 | 5.020 | 5.020 | 7,863 |
| 2022-12-23 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 2,470 |
| 2022-12-22 | 5.070 | 5.240 | 5.070 | 5.200 | 5.200 | 8,894 |
| 2022-12-21 | 5.510 | 5.510 | 5.050 | 5.070 | 5.070 | 8,856 |
| 2022-12-20 | 5.570 | 5.620 | 5.500 | 5.500 | 5.500 | 2,671 |
| 2022-12-19 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 10,584 |
| 2022-12-16 | 5.700 | 5.700 | 5.370 | 5.510 | 5.510 | 2,462 |
| 2022-12-15 | 5.450 | 5.870 | 5.350 | 5.600 | 5.600 | 7,156 |
| 2022-12-14 | 5.710 | 5.950 | 5.630 | 5.630 | 5.630 | 9,831 |
| 2022-12-13 | 5.950 | 5.960 | 5.650 | 5.650 | 5.650 | 5,173 |
| 2022-12-12 | 6.620 | 6.620 | 5.950 | 5.950 | 5.950 | 4,367 |
| 2022-12-09 | 6.800 | 6.810 | 6.600 | 6.600 | 6.600 | 2,314 |
| 2022-12-08 | 7.010 | 7.090 | 6.790 | 6.890 | 6.890 | 3,388 |
| 2022-12-07 | 7.030 | 7.220 | 7.020 | 7.020 | 7.020 | 756 |
| 2022-12-06 | 7.350 | 7.350 | 7.100 | 7.120 | 7.120 | 3,077 |
| 2022-12-05 | 7.420 | 7.420 | 7.130 | 7.350 | 7.350 | 3,063 |
| 2022-12-02 | 7.260 | 7.400 | 7.200 | 7.200 | 7.200 | 2,198 |
| 2022-12-01 | 7.300 | 7.690 | 7.300 | 7.360 | 7.360 | 11,000 |
| 2022-11-30 | 7.140 | 7.310 | 7.090 | 7.220 | 7.220 | 5,450 |
| 2022-11-29 | 6.940 | 7.060 | 6.920 | 6.980 | 6.980 | 589 |
| 2022-11-28 | 7.130 | 7.130 | 6.850 | 6.930 | 6.930 | 2,820 |
| 2022-11-25 | 7.390 | 7.390 | 6.950 | 7.000 | 7.000 | 3,285 |
| 2022-11-24 | 8.790 | 8.790 | 7.400 | 7.400 | 7.400 | 14,981 |
| 2022-11-23 | 7.810 | 8.900 | 7.810 | 8.780 | 8.780 | 26,066 |
| 2022-11-22 | 6.000 | 8.200 | 6.000 | 7.740 | 7.740 | 36,521 |
| 2022-11-21 | 4.550 | 6.000 | 4.550 | 5.740 | 5.740 | 16,945 |
| 2022-11-18 | 4.560 | 4.560 | 4.495 | 4.550 | 4.550 | 789 |
| 2022-11-17 | 4.355 | 4.490 | 4.355 | 4.490 | 4.490 | 2,287 |
| 2022-11-16 | 4.330 | 4.530 | 4.250 | 4.405 | 4.405 | 7,408 |
| 2022-11-15 | 4.415 | 4.465 | 4.410 | 4.450 | 4.450 | 886 |
| 2022-11-14 | 4.490 | 4.490 | 4.285 | 4.395 | 4.395 | 949 |
| 2022-11-11 | 4.500 | 4.500 | 4.250 | 4.345 | 4.345 | 2,380 |
| 2022-11-10 | 4.440 | 4.510 | 4.400 | 4.420 | 4.420 | 2,448 |
| 2022-11-09 | 4.465 | 4.465 | 4.325 | 4.335 | 4.335 | 730 |
| 2022-11-08 | 4.345 | 4.500 | 4.345 | 4.500 | 4.500 | 4,645 |
| 2022-11-07 | 4.500 | 4.600 | 4.395 | 4.455 | 4.455 | 6,261 |
| 2022-11-04 | 4.505 | 4.575 | 4.505 | 4.510 | 4.510 | 773 |
| 2022-11-03 | 4.570 | 4.600 | 4.505 | 4.540 | 4.540 | 414 |
| 2022-11-02 | 4.435 | 4.575 | 4.435 | 4.520 | 4.520 | 453 |
| 2022-11-01 | 4.585 | 4.610 | 4.485 | 4.610 | 4.610 | 3,672 |
| 2022-10-31 | 4.485 | 4.485 | 4.340 | 4.445 | 4.445 | 151 |
| 2022-10-28 | 4.510 | 4.515 | 4.405 | 4.405 | 4.405 | 680 |
| 2022-10-27 | 4.440 | 4.440 | 4.355 | 4.415 | 4.415 | 2,826 |
| 2022-10-26 | 4.400 | 4.425 | 4.355 | 4.425 | 4.425 | 222 |
| 2022-10-25 | 4.280 | 4.375 | 4.270 | 4.375 | 4.375 | 847 |
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.