bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	4.350	4.440	4.310	4.365	4.365	3,823
2022-10-21	4.500	4.500	4.220	4.220	4.220	5,682
2022-10-20	4.400	4.600	4.400	4.500	4.500	6,460
2022-10-19	4.530	4.530	4.400	4.465	4.465	3,923
2022-10-18	4.450	4.575	4.450	4.505	4.505	12,840
2022-10-17	4.575	4.575	4.360	4.360	4.360	1,144
2022-10-14	4.495	4.510	4.485	4.485	4.485	2,574
2022-10-13	4.500	4.500	4.355	4.355	4.355	457
2022-10-12	4.485	4.485	4.335	4.355	4.355	772
2022-10-11	4.605	4.605	4.275	4.480	4.480	6,265
2022-10-10	4.400	4.620	4.400	4.535	4.535	2,747
2022-10-07	4.450	4.450	4.255	4.335	4.335	1,128
2022-10-06	4.520	4.520	4.300	4.420	4.420	5,555
2022-10-05	4.680	4.755	4.405	4.480	4.480	7,669
2022-10-04	4.500	4.800	4.500	4.745	4.745	4,047
2022-10-03	4.485	4.485	4.340	4.400	4.400	1,274
2022-09-30	4.220	4.500	4.220	4.435	4.435	942
2022-09-29	4.500	4.500	4.200	4.325	4.325	4,559
2022-09-28	4.700	4.775	4.125	4.490	4.490	5,206
2022-09-27	4.840	4.950	4.745	4.800	4.800	1,380
2022-09-26	5.590	5.590	4.995	5.000	5.000	3,956
2022-09-23	5.620	5.750	5.510	5.750	5.750	1,622
2022-09-22	5.790	5.790	5.720	5.720	5.720	1,184
2022-09-21	6.020	6.090	5.920	5.920	5.920	2,901
2022-09-20	6.470	6.470	6.070	6.080	6.080	2,952
2022-09-19	6.120	6.560	6.120	6.530	6.530	6,447
2022-09-16	6.180	6.300	6.040	6.180	6.180	4,412
2022-09-15	6.150	6.410	6.010	6.330	6.330	4,700
2022-09-14	6.540	6.540	5.700	6.050	6.050	6,195
2022-09-13	6.360	6.650	6.360	6.500	6.500	6,004
2022-09-12	6.650	6.650	6.450	6.450	6.450	6,801
2022-09-09	6.700	6.790	6.700	6.790	6.790	1,328
2022-09-08	6.900	7.040	6.750	6.800	6.800	5,007
2022-09-07	7.060	7.100	6.890	6.890	6.890	5,113
2022-09-06	7.080	7.250	7.080	7.200	7.200	1,925
2022-09-05	7.040	7.210	7.030	7.200	7.200	6,809
2022-09-02	7.300	7.380	7.200	7.350	7.350	603
2022-09-01	7.590	7.590	7.350	7.410	7.410	7,785
2022-08-31	7.560	7.650	7.430	7.450	7.450	2,979
2022-08-30	7.620	7.620	7.410	7.510	7.510	2,700
2022-08-29	7.560	7.630	7.430	7.580	7.580	3,057
2022-08-26	7.500	7.600	7.420	7.600	7.600	7,888
2022-08-25	7.450	7.630	7.430	7.630	7.630	626
2022-08-24	7.620	7.620	7.430	7.510	7.510	7,233
2022-08-23	7.610	7.610	7.440	7.580	7.580	1,987
2022-08-22	7.910	7.910	7.430	7.610	7.610	4,938
2022-08-19	8.010	8.100	7.810	8.000	8.000	5,047
2022-08-18	8.310	8.490	8.030	8.070	8.070	7,775
2022-08-17	8.500	8.540	8.370	8.390	8.390	7,438
2022-08-16	8.400	8.500	8.370	8.490	8.490	7,941
2022-08-15	8.600	8.800	8.440	8.560	8.560	19,004
2022-08-12	8.740	8.830	8.360	8.540	8.540	7,353
2022-08-11	8.910	8.910	8.700	8.860	8.860	2,241
2022-08-10	8.990	9.000	8.770	8.800	8.800	4,756
2022-08-09	9.280	9.280	8.850	8.950	8.950	5,727
2022-08-08	9.500	9.580	9.100	9.180	9.180	8,270
2022-08-05	9.590	9.760	9.550	9.610	9.610	4,787
2022-08-04	9.610	9.770	9.580	9.770	9.770	5,595
2022-08-03	9.240	9.800	9.240	9.720	9.720	5,299
2022-08-02	9.090	9.250	9.090	9.240	9.240	1,724

← NewerPage 17 of 21 · 1,223 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.