bet-at-home.com AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.860	16.160	15.860	16.060	16.060	3,593
2022-02-08	15.520	15.740	15.380	15.740	15.740	1,740
2022-02-07	15.200	15.480	15.020	15.220	15.220	4,342
2022-02-04	15.260	15.620	15.180	15.440	15.440	5,920
2022-02-03	15.460	15.640	15.200	15.220	15.220	3,860
2022-02-02	15.980	16.700	15.480	15.500	15.500	11,677
2022-02-01	16.000	16.000	15.500	16.000	16.000	5,817
2022-01-31	15.780	15.940	15.260	15.800	15.800	10,914
2022-01-28	15.340	15.560	14.820	15.460	15.460	8,626
2022-01-27	14.680	15.600	14.200	15.400	15.400	16,154
2022-01-26	14.760	15.040	14.460	14.500	14.500	5,587
2022-01-25	14.240	14.760	14.140	14.440	14.440	8,663
2022-01-24	15.400	15.400	14.240	14.420	14.420	15,943
2022-01-21	16.000	16.000	15.140	15.680	15.680	22,495
2022-01-20	16.000	16.240	15.640	16.180	16.180	20,506
2022-01-19	15.060	16.000	15.000	15.940	15.940	17,708
2022-01-18	15.980	15.980	15.040	15.100	15.100	21,919
2022-01-17	15.960	15.960	15.640	15.800	15.800	3,298
2022-01-14	16.000	16.000	15.700	15.760	15.760	3,252
2022-01-13	16.000	16.000	15.660	16.000	16.000	5,281
2022-01-12	15.680	15.980	15.640	15.880	15.880	4,936
2022-01-11	15.740	15.920	15.620	15.920	15.920	5,227
2022-01-10	15.840	16.000	15.660	15.820	15.820	7,005
2022-01-07	15.820	15.900	15.520	15.780	15.780	10,082
2022-01-06	15.300	16.000	15.300	15.680	15.680	10,409
2022-01-05	15.880	15.920	15.500	15.600	15.600	14,661
2022-01-04	14.780	15.880	14.520	15.580	15.580	28,791
2022-01-03	12.980	13.940	12.920	13.940	13.940	6,878
2021-12-30	13.380	13.480	12.900	12.980	12.980	7,935
2021-12-29	13.600	13.600	12.880	13.480	13.480	17,503
2021-12-28	13.460	13.680	13.160	13.680	13.680	10,603
2021-12-27	13.020	13.580	12.580	13.400	13.400	23,885
2021-12-23	13.400	13.540	13.020	13.020	13.020	9,139
2021-12-22	13.700	13.700	13.280	13.400	13.400	8,129
2021-12-21	13.280	13.580	13.060	13.540	13.540	9,830
2021-12-20	13.280	13.280	12.580	13.280	13.280	11,354
2021-12-17	13.160	13.580	13.020	13.320	13.320	11,311
2021-12-16	13.420	13.540	13.020	13.060	13.060	6,043
2021-12-15	13.680	13.700	13.300	13.360	13.360	5,039
2021-12-14	13.660	13.660	13.360	13.560	13.560	7,530
2021-12-13	14.480	14.600	13.640	13.700	13.700	5,864
2021-12-10	14.300	14.600	14.160	14.320	14.320	8,533
2021-12-09	14.220	14.340	13.980	14.080	14.080	7,644
2021-12-08	14.040	14.400	13.680	14.400	14.400	7,164
2021-12-07	14.140	14.300	13.740	13.800	13.800	14,984
2021-12-06	13.560	13.940	13.240	13.940	13.940	10,947
2021-12-03	13.940	14.060	13.500	13.560	13.560	9,100
2021-12-02	14.260	14.260	13.700	13.900	13.900	10,891
2021-12-01	13.920	14.380	13.740	14.380	14.380	10,253
2021-11-30	14.280	14.280	13.460	13.640	13.640	9,500
2021-11-29	13.920	14.700	13.760	14.340	14.340	11,371
2021-11-26	14.480	14.480	13.620	13.820	13.820	12,698
2021-11-25	14.860	14.860	14.460	14.600	14.600	7,064
2021-11-24	15.520	15.560	14.580	14.600	14.600	7,849
2021-11-23	15.020	15.580	14.780	15.500	15.500	19,392
2021-11-22	15.040	15.440	14.880	15.040	15.040	9,978
2021-11-19	15.080	15.280	14.220	15.260	15.260	43,449
2021-11-18	16.100	16.120	15.020	15.060	15.060	15,345
2021-11-17	16.040	16.200	15.980	16.120	16.120	11,715
2021-11-16	16.220	16.560	16.020	16.100	16.100	15,333

← NewerPage 20 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.