Deutsche EuroShop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	23.100	23.100	22.500	22.500	18.891	12,941
2024-09-02	23.000	23.500	22.850	23.300	19.562	13,011
2024-08-30	23.800	24.100	22.950	22.950	19.268	29,803
2024-08-29	26.300	26.300	25.700	26.200	19.814	41,443
2024-08-28	26.200	26.250	25.950	26.250	19.852	12,284
2024-08-27	26.050	26.150	25.900	26.050	19.701	16,651
2024-08-26	26.150	26.200	25.800	26.100	19.739	9,957
2024-08-23	26.050	26.350	25.950	26.100	19.739	11,867
2024-08-22	25.850	26.200	25.750	25.900	19.587	10,468
2024-08-21	25.250	25.900	25.250	25.800	19.512	22,299
2024-08-20	26.950	26.950	25.050	25.200	19.058	90,605
2024-08-19	27.200	27.200	26.900	27.000	20.419	35,680
2024-08-16	27.300	27.450	26.900	27.150	20.533	14,057
2024-08-15	26.400	27.450	26.400	27.400	20.722	67,551
2024-08-14	26.250	26.400	26.050	26.300	19.890	31,048
2024-08-13	26.100	26.350	25.900	26.250	19.852	23,703
2024-08-12	25.950	26.600	25.800	26.000	19.663	45,351
2024-08-09	25.100	25.950	25.100	25.800	19.512	61,129
2024-08-08	24.700	25.300	24.600	25.050	18.945	35,407
2024-08-07	24.300	24.950	24.300	24.700	18.680	36,768
2024-08-06	24.250	24.300	23.700	24.250	18.339	12,491
2024-08-05	24.200	24.300	23.550	24.150	18.264	35,589
2024-08-02	24.150	25.500	24.100	25.500	19.285	51,700
2024-08-01	24.350	24.500	24.150	24.250	18.339	8,596
2024-07-31	24.550	24.600	24.200	24.250	18.339	8,141
2024-07-30	24.100	24.700	23.950	24.500	18.529	23,476
2024-07-29	23.800	24.300	23.800	24.200	18.302	21,222
2024-07-26	23.700	23.950	23.600	23.950	18.113	21,954
2024-07-25	23.500	23.950	23.350	23.950	18.113	19,593
2024-07-24	23.300	23.600	23.300	23.600	17.848	9,128
2024-07-23	23.500	23.600	23.350	23.400	17.697	12,567
2024-07-22	23.550	23.650	23.100	23.250	17.583	24,506
2024-07-19	23.100	23.500	23.100	23.250	17.583	7,249
2024-07-18	23.100	23.400	22.950	23.350	17.659	10,919
2024-07-17	22.700	23.300	22.700	23.150	17.508	15,439
2024-07-16	22.950	23.000	22.900	22.900	17.319	5,468
2024-07-15	23.250	23.250	22.700	22.950	17.356	15,964
2024-07-12	22.800	23.300	22.800	23.250	17.583	19,193
2024-07-11	22.900	23.000	22.800	22.950	17.356	8,951
2024-07-10	22.950	22.950	22.700	22.750	17.205	13,241
2024-07-09	23.000	23.150	22.900	23.100	17.470	16,474
2024-07-08	22.900	23.150	22.750	23.150	17.508	14,326
2024-07-05	22.900	23.100	22.750	23.050	17.432	20,596
2024-07-04	22.700	22.950	22.700	22.800	17.243	9,413
2024-07-03	22.500	22.900	22.500	22.900	17.319	17,102
2024-07-02	22.700	22.850	22.250	22.850	17.281	25,920
2024-07-01	22.800	22.800	22.200	22.650	17.129	18,354
2024-06-28	21.350	22.350	21.350	22.100	16.714	18,810
2024-06-27	20.900	21.700	20.900	21.600	16.335	14,795
2024-06-26	21.650	21.650	20.900	20.900	15.806	11,165
2024-06-25	21.550	21.750	21.450	21.650	16.373	10,238
2024-06-24	21.800	21.850	21.250	21.500	16.260	22,548
2024-06-21	22.400	22.400	21.900	22.250	16.827	477,744
2024-06-20	21.700	22.500	21.700	22.200	16.789	29,546
2024-06-19	21.800	22.000	21.750	21.900	16.562	11,283
2024-06-18	21.750	22.000	21.750	21.750	16.449	21,147
2024-06-17	21.850	22.200	21.700	21.800	16.487	19,098
2024-06-14	22.000	22.300	21.650	22.000	16.638	27,737
2024-06-13	21.650	22.300	21.500	22.050	16.676	36,021
2024-06-12	21.450	21.750	21.200	21.700	16.411	32,250

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	1.0000 EUR
2025-06-30	2.6500 EUR
2024-08-30	2.6000 EUR
2024-01-09	1.9500 EUR
2023-08-30	2.5000 EUR
2022-08-31	0.9913 EUR
2022-06-24	0.8710 EUR
2021-06-21	0.0397 EUR
2019-06-13	1.4869 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.