Deutsche EuroShop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	18.840	18.980	18.560	18.560	14.036	17,112
2024-03-13	18.700	18.980	18.700	18.900	14.293	16,881
2024-03-12	18.800	18.860	18.740	18.840	14.248	7,409
2024-03-11	18.720	18.900	18.720	18.760	14.188	6,651
2024-03-08	18.980	19.000	18.720	18.840	14.248	12,322
2024-03-07	18.640	19.020	18.620	18.860	14.263	12,658
2024-03-06	18.780	19.160	18.780	18.920	14.309	32,801
2024-03-05	18.700	19.000	18.700	18.800	14.218	4,937
2024-03-04	18.980	19.020	18.680	18.740	14.172	12,660
2024-03-01	18.960	19.000	18.760	18.780	14.203	11,259
2024-02-29	19.040	19.040	18.740	18.760	14.188	14,025
2024-02-28	18.900	18.940	18.780	18.860	14.263	10,569
2024-02-27	18.980	19.120	18.900	18.900	14.293	37,362
2024-02-26	18.920	19.000	18.740	18.800	14.218	7,795
2024-02-23	18.940	19.000	18.900	18.980	14.354	8,752
2024-02-22	18.920	19.040	18.840	18.940	14.324	13,105
2024-02-21	18.980	19.000	18.700	18.960	14.339	9,859
2024-02-20	18.660	18.880	18.640	18.720	14.157	11,446
2024-02-19	18.720	19.000	18.660	18.700	14.142	7,089
2024-02-16	18.500	18.800	18.500	18.600	14.067	9,574
2024-02-15	18.920	18.920	18.500	18.680	14.127	9,720
2024-02-14	18.840	18.840	18.540	18.540	14.021	9,057
2024-02-13	19.200	19.200	18.640	18.640	14.097	8,398
2024-02-12	18.500	19.220	18.500	19.060	14.414	10,031
2024-02-09	19.240	19.240	18.700	18.700	14.142	10,951
2024-02-08	18.940	19.260	18.920	18.920	14.309	17,580
2024-02-07	18.940	19.120	18.920	19.040	14.399	14,079
2024-02-06	19.260	19.260	18.820	18.980	14.354	14,784
2024-02-05	18.900	19.260	18.900	19.080	14.430	20,931
2024-02-02	19.420	19.560	18.720	18.720	14.157	37,487
2024-02-01	20.050	20.050	19.360	19.460	14.717	18,204
2024-01-31	19.940	20.050	19.880	19.940	15.080	9,886
2024-01-30	19.940	20.100	19.740	19.940	15.080	5,621
2024-01-29	20.150	20.200	19.980	20.000	15.125	7,155
2024-01-26	20.100	20.450	19.900	19.900	15.050	4,212
2024-01-25	20.250	20.300	19.880	20.300	15.352	8,179
2024-01-24	19.880	20.400	19.820	20.400	15.428	11,177
2024-01-23	19.360	19.700	19.360	19.600	14.823	15,491
2024-01-22	19.400	19.780	19.400	19.500	14.747	8,204
2024-01-19	19.100	19.500	19.100	19.500	14.747	3,699
2024-01-18	19.480	19.520	19.040	19.180	14.505	8,025
2024-01-17	19.380	19.440	19.020	19.400	14.672	8,629
2024-01-16	19.660	19.880	19.640	19.680	14.883	6,102
2024-01-15	20.250	20.250	19.680	19.780	14.959	10,735
2024-01-12	19.820	20.300	19.700	20.000	15.125	19,215
2024-01-11	20.500	20.500	19.620	19.780	14.959	21,137
2024-01-10	20.350	20.850	20.350	20.400	15.428	14,432
2024-01-09	20.350	20.750	20.100	20.150	15.239	17,289
2024-01-08	21.750	22.150	21.500	22.150	15.277	19,325
2024-01-05	21.650	21.750	21.500	21.500	14.828	26,862
2024-01-04	21.850	21.850	21.350	21.500	14.828	12,688
2024-01-03	22.550	22.550	21.400	21.550	14.863	32,192
2024-01-02	22.800	22.950	22.500	22.550	15.552	18,764
2023-12-29	22.150	22.550	22.150	22.550	15.552	5,906
2023-12-28	22.300	22.550	22.250	22.250	15.346	9,242
2023-12-27	22.600	22.800	21.750	22.200	15.311	15,135
2023-12-22	21.900	22.600	21.900	22.600	15.587	17,880
2023-12-21	21.950	22.150	21.750	22.050	15.208	13,532
2023-12-20	21.400	21.950	21.150	21.800	15.035	27,309
2023-12-19	21.300	21.500	21.000	21.450	14.794	22,442

← NewerPage 12 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.