bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.300	14.460	14.160	14.320	14.320	496
2022-05-05	14.780	14.780	14.420	14.420	14.420	2,913
2022-05-04	14.760	14.800	14.500	14.760	14.760	2,825
2022-05-03	14.980	14.980	14.540	14.760	14.760	1,465
2022-05-02	15.100	15.100	14.800	14.940	14.940	1,940
2022-04-29	15.040	15.260	14.640	14.800	14.800	4,103
2022-04-28	15.480	15.500	15.120	15.200	15.200	3,366
2022-04-27	15.400	15.740	14.900	15.580	15.580	6,496
2022-04-26	15.200	15.640	15.000	15.420	15.420	4,937
2022-04-25	15.640	15.640	14.700	15.280	15.280	5,160
2022-04-22	15.100	15.620	15.100	15.620	15.620	3,036
2022-04-21	15.120	15.480	15.100	15.220	15.220	3,212
2022-04-20	15.400	15.620	15.120	15.120	15.120	1,590
2022-04-19	15.200	15.380	15.140	15.200	15.200	3,064
2022-04-14	15.500	16.060	15.020	15.020	15.020	3,406
2022-04-13	15.920	16.640	15.460	15.500	15.500	5,986
2022-04-12	15.600	16.280	15.600	15.960	15.960	3,032
2022-04-11	15.580	15.980	15.560	15.600	15.600	1,174
2022-04-08	15.500	15.760	15.400	15.420	15.420	2,319
2022-04-07	15.600	15.860	15.060	15.480	15.480	7,510
2022-04-06	15.820	16.020	15.000	15.680	15.680	4,565
2022-04-05	16.700	16.700	15.600	15.880	15.880	3,700
2022-04-04	15.560	16.800	15.440	16.800	16.800	7,510
2022-04-01	15.860	15.860	15.100	15.180	15.180	1,050
2022-03-31	15.660	15.900	15.500	15.640	15.640	1,740
2022-03-30	16.980	16.980	15.500	15.780	15.780	6,081
2022-03-29	15.240	16.960	15.240	16.720	16.720	10,989
2022-03-28	16.420	16.560	14.960	15.020	15.020	10,528
2022-03-25	16.540	16.660	16.180	16.560	16.560	2,992
2022-03-24	16.020	16.460	15.920	16.460	16.460	3,334
2022-03-23	15.720	16.400	15.720	16.400	16.400	793
2022-03-22	16.120	16.480	15.640	15.700	15.700	7,808
2022-03-21	16.840	17.400	16.100	16.300	16.300	6,713
2022-03-18	16.000	17.240	15.920	16.560	16.560	8,792
2022-03-17	14.960	15.780	14.960	15.780	15.780	4,669
2022-03-16	14.500	15.020	14.420	14.860	14.860	3,411
2022-03-15	14.240	14.240	13.860	14.240	14.240	1,443
2022-03-14	14.480	14.500	13.860	14.100	14.100	2,907
2022-03-11	13.580	14.060	13.580	13.980	13.980	4,526
2022-03-10	13.980	13.980	13.500	13.580	13.580	4,860
2022-03-09	12.100	14.300	12.000	13.720	13.720	21,755
2022-03-08	12.040	13.020	12.020	12.080	12.080	10,311
2022-03-07	11.960	12.480	11.060	11.980	11.980	8,211
2022-03-04	12.700	12.740	11.320	11.800	11.800	17,729
2022-03-03	13.560	13.680	12.900	12.980	12.980	6,932
2022-03-02	13.920	13.960	13.400	13.700	13.700	7,056
2022-03-01	14.200	14.480	13.940	13.980	13.980	5,197
2022-02-28	14.160	14.400	14.060	14.380	14.380	5,582
2022-02-25	14.380	14.640	13.620	14.640	14.640	11,355
2022-02-24	13.760	14.600	13.500	14.600	14.600	10,025
2022-02-23	14.140	14.680	13.760	13.980	13.980	8,112
2022-02-22	14.300	14.500	13.640	14.200	14.200	16,476
2022-02-21	15.060	15.060	14.040	14.520	14.520	26,976
2022-02-18	16.020	16.280	15.240	15.340	15.340	7,728
2022-02-17	16.620	16.620	15.980	15.980	15.980	4,275
2022-02-16	15.800	16.640	15.800	16.620	16.620	6,530
2022-02-15	15.260	16.020	15.240	15.920	15.920	5,311
2022-02-14	15.980	15.980	15.020	15.280	15.280	11,617
2022-02-11	16.060	16.400	15.860	16.300	16.300	5,477
2022-02-10	15.680	16.400	15.680	16.380	16.380	6,773

← NewerPage 19 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.