bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.600	9.600	8.980	9.180	9.180	5,939
2022-07-29	9.100	9.610	9.010	9.610	9.610	3,367
2022-07-28	9.330	9.500	9.130	9.210	9.210	4,970
2022-07-27	9.030	9.510	8.950	9.400	9.400	13,199
2022-07-26	9.540	9.540	8.900	9.100	9.100	8,490
2022-07-25	9.500	9.600	9.440	9.560	9.560	3,285
2022-07-22	9.900	9.900	9.510	9.670	9.670	7,215
2022-07-21	10.260	10.260	9.840	10.000	10.000	5,897
2022-07-20	10.300	10.300	10.180	10.280	10.280	492
2022-07-19	10.360	10.360	9.950	10.140	10.140	2,137
2022-07-18	10.500	10.500	10.500	10.500	10.500	862
2022-07-15	11.200	11.200	10.420	10.500	10.500	2,582
2022-07-14	11.120	11.340	10.940	10.940	10.940	3,586
2022-07-13	11.080	11.100	10.940	10.980	10.980	3,749
2022-07-12	11.000	11.060	10.820	11.060	11.060	1,151
2022-07-11	11.180	11.180	10.760	10.840	10.840	2,722
2022-07-08	11.200	11.500	11.060	11.100	11.100	6,926
2022-07-06	11.380	11.560	11.200	11.200	11.200	1,629
2022-07-05	11.540	11.820	11.480	11.480	11.480	981
2022-07-04	11.560	11.720	11.560	11.580	11.580	730
2022-07-01	11.740	11.740	11.580	11.680	11.680	172
2022-06-30	11.500	11.880	11.300	11.660	11.660	4,359
2022-06-29	11.580	12.000	11.520	11.640	11.640	4,609
2022-06-28	11.200	11.920	11.200	11.700	11.700	5,609
2022-06-27	11.200	11.300	11.200	11.200	11.200	1,406
2022-06-24	11.200	11.200	11.200	11.200	11.200	227
2022-06-23	11.240	11.340	11.200	11.200	11.200	1,774
2022-06-22	11.440	11.440	11.360	11.360	11.360	134
2022-06-21	11.400	11.660	11.400	11.500	11.500	1,190
2022-06-20	11.500	11.720	11.220	11.360	11.360	9,238
2022-06-17	11.660	11.880	11.540	11.540	11.540	926
2022-06-16	12.020	12.020	11.680	11.680	11.680	2,279
2022-06-15	12.320	12.320	12.100	12.160	12.160	884
2022-06-14	11.660	12.320	11.660	12.140	12.140	2,773
2022-06-13	12.500	12.500	11.700	11.700	11.700	4,657
2022-06-10	12.280	12.280	12.080	12.080	12.080	236
2022-06-09	12.400	12.620	12.380	12.420	12.420	898
2022-06-08	12.720	12.960	12.680	12.680	12.680	2,433
2022-06-07	12.520	12.980	12.500	12.720	12.720	3,595
2022-06-06	12.700	12.780	12.540	12.540	12.540	978
2022-06-03	13.400	13.620	12.700	12.700	12.700	4,240
2022-06-02	12.820	13.480	12.820	13.360	13.360	2,846
2022-06-01	12.800	13.100	12.780	13.080	13.080	3,802
2022-05-31	12.580	12.820	12.540	12.800	12.800	2,799
2022-05-30	12.560	12.860	12.560	12.800	12.800	1,970
2022-05-27	12.380	12.600	12.320	12.600	12.600	1,409
2022-05-26	12.940	12.940	12.380	12.380	12.380	2,778
2022-05-25	13.400	13.460	13.000	13.000	13.000	2,149
2022-05-24	13.660	13.920	13.540	13.540	13.540	921
2022-05-23	14.460	14.460	13.880	13.880	13.880	3,454
2022-05-20	14.600	14.900	14.220	14.380	14.380	3,496
2022-05-19	14.620	14.800	14.300	14.580	14.580	1,362
2022-05-18	14.900	15.200	14.600	14.800	14.800	1,158
2022-05-17	14.780	15.600	14.780	15.220	15.220	7,451
2022-05-16	14.780	14.800	14.720	14.800	14.800	4,468
2022-05-13	14.800	14.800	14.580	14.780	14.780	2,464
2022-05-12	13.500	14.800	13.480	14.800	14.800	2,282
2022-05-11	12.840	13.900	12.840	13.900	13.900	4,074
2022-05-10	13.300	13.300	12.660	12.660	12.660	2,490
2022-05-09	14.020	14.040	13.300	13.300	13.300	8,301

← NewerPage 18 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.