bet-at-home.com AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.890 | 2.910 | 2.890 | 2.910 | 2.910 | 1,262 |
| 2026-10-16 | 2.980 | 2.980 | 2.890 | 2.910 | 2.910 | 790 |
| 2026-10-15 | 2.980 | 2.980 | 2.890 | 2.930 | 2.930 | 466 |
| 2026-10-14 | 2.830 | 2.960 | 2.780 | 2.960 | 2.960 | 4,819 |
| 2026-10-13 | 3.150 | 3.150 | 2.800 | 2.840 | 2.840 | 28,227 |
| 2026-10-12 | 3.040 | 3.150 | 3.030 | 3.150 | 3.150 | 930 |
| 2026-10-09 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 131 |
| 2026-10-08 | 3.090 | 3.090 | 3.000 | 3.040 | 3.040 | 13,231 |
| 2026-10-07 | 3.070 | 3.180 | 3.070 | 3.070 | 3.070 | 1,463 |
| 2026-10-06 | 3.150 | 3.150 | 3.070 | 3.140 | 3.140 | 222 |
| 2026-10-05 | 3.070 | 3.150 | 3.070 | 3.100 | 3.100 | 684 |
| 2026-10-02 | 3.000 | 3.130 | 3.000 | 3.090 | 3.090 | 814 |
| 2026-10-01 | 3.240 | 3.240 | 3.050 | 3.050 | 3.050 | 978 |
| 2026-09-30 | 3.000 | 3.160 | 3.000 | 3.110 | 3.110 | 487 |
| 2026-09-29 | 2.910 | 3.060 | 2.730 | 3.000 | 3.000 | 11,563 |
| 2026-09-28 | 3.170 | 3.170 | 3.000 | 3.000 | 3.000 | 1,573 |
| 2026-09-25 | 3.100 | 3.180 | 3.100 | 3.130 | 3.130 | 1,696 |
| 2026-09-24 | 3.170 | 3.210 | 3.100 | 3.170 | 3.170 | 5,375 |
| 2026-09-23 | 3.170 | 3.170 | 3.100 | 3.130 | 3.130 | 1,519 |
| 2026-09-22 | 3.160 | 3.170 | 3.100 | 3.160 | 3.160 | 3,999 |
| 2026-09-21 | 3.100 | 3.210 | 3.100 | 3.110 | 3.110 | 7,370 |
| 2026-09-18 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 2,415 |
| 2026-09-17 | 3.220 | 3.220 | 3.180 | 3.220 | 3.220 | 726 |
| 2026-09-16 | 3.180 | 3.220 | 3.180 | 3.180 | 3.180 | 640 |
| 2026-09-15 | 3.250 | 3.250 | 3.180 | 3.210 | 3.210 | 273 |
| 2026-09-14 | 3.180 | 3.240 | 3.120 | 3.210 | 3.210 | 1,679 |
| 2026-09-11 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 886 |
| 2026-09-10 | 3.180 | 3.250 | 3.110 | 3.250 | 3.250 | 1,128 |
| 2026-09-09 | 3.180 | 3.260 | 3.160 | 3.180 | 3.180 | 8,068 |
| 2026-09-08 | 3.260 | 3.260 | 3.200 | 3.260 | 3.260 | 5,019 |
| 2026-09-07 | 3.440 | 3.440 | 3.190 | 3.250 | 3.250 | 1,744 |
| 2026-09-04 | 3.250 | 3.320 | 3.150 | 3.310 | 3.310 | 3,601 |
| 2026-09-03 | 3.210 | 3.230 | 3.150 | 3.230 | 3.230 | 42 |
| 2026-09-02 | 3.100 | 3.190 | 3.020 | 3.070 | 3.070 | 8,335 |
| 2026-09-01 | 3.440 | 3.440 | 3.110 | 3.170 | 3.170 | 2,266 |
| 2026-08-31 | 3.400 | 3.440 | 3.390 | 3.390 | 3.390 | 1,410 |
| 2026-08-28 | 3.380 | 3.390 | 3.380 | 3.390 | 3.390 | 75 |
| 2026-08-27 | 3.320 | 3.400 | 3.260 | 3.400 | 3.400 | 1,443 |
| 2026-08-26 | 3.270 | 3.400 | 3.260 | 3.400 | 3.400 | 1,756 |
| 2026-08-25 | 3.360 | 3.370 | 3.360 | 3.370 | 3.370 | 4,820 |
| 2026-08-24 | 3.440 | 3.440 | 3.250 | 3.310 | 3.310 | 5,593 |
| 2026-08-21 | 3.410 | 3.410 | 3.250 | 3.300 | 3.300 | 1,468 |
| 2026-08-20 | 3.290 | 3.440 | 3.290 | 3.320 | 3.320 | 1,501 |
| 2026-08-19 | 3.300 | 3.370 | 3.300 | 3.370 | 3.370 | 743 |
| 2026-08-18 | 3.280 | 3.290 | 3.280 | 3.290 | 3.290 | 62 |
| 2026-08-17 | 3.370 | 3.390 | 3.250 | 3.250 | 3.250 | 12,937 |
| 2026-08-14 | 3.370 | 3.370 | 3.200 | 3.270 | 3.270 | 4,525 |
| 2026-08-13 | 3.250 | 3.370 | 3.220 | 3.370 | 3.370 | 1,109 |
| 2026-08-12 | 3.220 | 3.220 | 3.170 | 3.170 | 3.170 | 5,529 |
| 2026-08-11 | 3.180 | 3.300 | 3.180 | 3.250 | 3.250 | 79 |
| 2026-08-10 | 3.170 | 3.300 | 3.170 | 3.300 | 3.300 | 345 |
| 2026-08-07 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 6,385 |
| 2026-08-06 | 3.150 | 3.300 | 3.150 | 3.230 | 3.230 | 2,423 |
| 2026-08-05 | 3.100 | 3.210 | 3.100 | 3.160 | 3.160 | 1,946 |
| 2026-08-04 | 3.190 | 3.250 | 3.190 | 3.250 | 3.250 | 5,722 |
| 2026-08-03 | 3.340 | 3.340 | 2.980 | 3.050 | 3.050 | 7,899 |
| 2026-07-31 | 3.210 | 3.220 | 3.200 | 3.200 | 3.200 | 2,915 |
| 2026-07-30 | 3.150 | 3.250 | 3.090 | 3.090 | 3.090 | 394 |
| 2026-07-29 | 3.040 | 3.150 | 3.040 | 3.050 | 3.050 | 358 |
| 2026-07-28 | 3.030 | 3.130 | 3.030 | 3.040 | 3.040 | 3,743 |
Page 1 of 2 · 66 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.