bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 3.240 | 3.330 | 3.210 | 3.210 | 3.210 | 828 |
| 2024-09-27 | 3.290 | 3.340 | 3.240 | 3.240 | 3.240 | 2,926 |
| 2024-09-26 | 3.000 | 3.270 | 3.000 | 3.270 | 3.270 | 3,521 |
| 2024-09-24 | 3.200 | 3.290 | 2.900 | 3.170 | 3.170 | 5,808 |
| 2024-09-23 | 3.190 | 3.320 | 3.100 | 3.320 | 3.320 | 3,765 |
| 2024-09-20 | 3.170 | 3.260 | 3.170 | 3.260 | 3.260 | 30 |
| 2024-09-19 | 3.240 | 3.340 | 3.150 | 3.280 | 3.280 | 1,173 |
| 2024-09-18 | 3.110 | 3.500 | 3.110 | 3.400 | 3.400 | 8,640 |
| 2024-09-17 | 3.260 | 3.320 | 3.100 | 3.100 | 3.100 | 3,428 |
| 2024-09-16 | 3.210 | 3.350 | 3.210 | 3.310 | 3.310 | 1,853 |
| 2024-09-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 25 |
| 2024-09-11 | 3.300 | 3.490 | 3.300 | 3.370 | 3.370 | 536 |
| 2024-09-10 | 3.490 | 3.490 | 3.430 | 3.430 | 3.430 | 1 |
| 2024-09-09 | 3.470 | 3.490 | 3.350 | 3.350 | 3.350 | 275 |
| 2024-09-06 | 3.210 | 3.500 | 3.210 | 3.500 | 3.500 | 1,448 |
| 2024-09-05 | 3.470 | 3.480 | 3.190 | 3.190 | 3.190 | 5,990 |
| 2024-09-04 | 3.420 | 3.490 | 3.420 | 3.460 | 3.460 | 1,334 |
| 2024-09-03 | 3.260 | 3.500 | 3.250 | 3.500 | 3.500 | 3,357 |
| 2024-09-02 | 3.290 | 3.400 | 3.170 | 3.400 | 3.400 | 3,949 |
| 2024-08-30 | 3.370 | 3.590 | 3.200 | 3.330 | 3.330 | 4,879 |
| 2024-08-29 | 3.560 | 3.580 | 3.450 | 3.540 | 3.540 | 2,229 |
| 2024-08-27 | 3.620 | 3.690 | 3.620 | 3.640 | 3.640 | 975 |
| 2024-08-26 | 3.550 | 3.690 | 3.550 | 3.630 | 3.630 | 131 |
| 2024-08-23 | 3.600 | 3.680 | 3.550 | 3.630 | 3.630 | 4,327 |
| 2024-08-22 | 3.560 | 3.690 | 3.550 | 3.610 | 3.610 | 3,565 |
| 2024-08-21 | 3.700 | 3.700 | 3.490 | 3.580 | 3.580 | 4,440 |
| 2024-08-20 | 3.720 | 3.730 | 3.470 | 3.730 | 3.730 | 5,305 |
| 2024-08-19 | 3.730 | 3.790 | 3.720 | 3.760 | 3.760 | 1,105 |
| 2024-08-16 | 3.770 | 3.780 | 3.770 | 3.780 | 3.780 | 3,886 |
| 2024-08-15 | 3.790 | 3.790 | 3.720 | 3.780 | 3.780 | 1,103 |
| 2024-08-14 | 3.790 | 3.790 | 3.730 | 3.730 | 3.730 | 1,558 |
| 2024-08-13 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 75 |
| 2024-08-12 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 108 |
| 2024-08-09 | 3.720 | 3.840 | 3.720 | 3.810 | 3.810 | 1,744 |
| 2024-08-08 | 3.910 | 3.910 | 3.770 | 3.860 | 3.860 | 774 |
| 2024-08-07 | 3.830 | 3.830 | 3.720 | 3.810 | 3.810 | 125 |
| 2024-08-06 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 7,913 |
| 2024-08-05 | 3.720 | 3.820 | 3.720 | 3.820 | 3.820 | 3,413 |
| 2024-08-02 | 4.000 | 4.000 | 3.710 | 3.930 | 3.930 | 6,860 |
| 2024-08-01 | 4.090 | 4.090 | 4.050 | 4.050 | 4.050 | 3,962 |
| 2024-07-31 | 4.170 | 4.170 | 3.910 | 4.050 | 4.050 | 10,049 |
| 2024-07-30 | 4.140 | 4.200 | 4.140 | 4.170 | 4.170 | 3,447 |
| 2024-07-29 | 3.950 | 4.100 | 3.950 | 4.100 | 4.100 | 100 |
| 2024-07-26 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 2,702 |
| 2024-07-25 | 3.430 | 4.480 | 3.430 | 4.350 | 4.350 | 100,826 |
| 2024-07-24 | 3.220 | 3.450 | 3.220 | 3.330 | 3.330 | 2,135 |
| 2024-07-23 | 3.410 | 3.410 | 3.320 | 3.320 | 3.320 | 7 |
| 2024-07-22 | 3.250 | 3.340 | 3.250 | 3.270 | 3.270 | 149 |
| 2024-07-19 | 3.350 | 3.800 | 3.350 | 3.500 | 3.500 | 36,518 |
| 2024-07-18 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 27 |
| 2024-07-17 | 3.360 | 3.520 | 3.360 | 3.440 | 3.440 | 53 |
| 2024-07-16 | 3.360 | 3.520 | 3.350 | 3.440 | 3.440 | 2,809 |
| 2024-07-15 | 3.370 | 3.590 | 3.330 | 3.440 | 3.440 | 13,229 |
| 2024-07-12 | 3.510 | 3.690 | 3.510 | 3.550 | 3.550 | 1,426 |
| 2024-07-11 | 3.770 | 3.800 | 3.510 | 3.680 | 3.680 | 7,937 |
| 2024-07-10 | 3.650 | 3.750 | 3.500 | 3.500 | 3.500 | 15,397 |
| 2024-07-09 | 3.200 | 3.570 | 3.200 | 3.570 | 3.570 | 45,947 |
| 2024-07-08 | 3.240 | 3.270 | 3.150 | 3.200 | 3.200 | 4,143 |
| 2024-07-05 | 3.060 | 3.260 | 3.060 | 3.240 | 3.240 | 5,668 |
| 2024-07-04 | 3.200 | 3.310 | 3.100 | 3.100 | 3.100 | 22,445 |
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.