Deutsche EuroShop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	21.300	21.500	21.000	21.450	14.794	22,442
2023-12-18	20.150	20.500	20.150	20.200	13.932	13,085
2023-12-15	20.000	20.300	19.760	20.300	14.001	38,953
2023-12-14	19.900	20.350	19.780	19.920	13.739	24,157
2023-12-13	20.050	20.050	19.580	19.880	13.711	6,154
2023-12-12	19.920	19.980	19.740	19.980	13.780	5,386
2023-12-11	20.150	20.400	19.860	20.050	13.828	9,527
2023-12-08	20.050	20.150	19.940	20.150	13.897	6,713
2023-12-07	19.520	20.300	19.320	20.200	13.932	15,629
2023-12-06	20.050	20.300	19.500	19.720	13.601	9,694
2023-12-05	20.050	20.050	19.760	19.800	13.656	6,338
2023-12-04	19.260	20.050	19.220	19.920	13.739	8,204
2023-12-01	18.960	19.400	18.480	19.400	13.380	25,691
2023-11-30	19.200	19.200	18.520	18.720	12.911	414,290
2023-11-29	19.520	19.520	19.080	19.340	13.339	25,307
2023-11-28	19.180	19.380	19.120	19.220	13.256	17,246
2023-11-27	19.260	20.000	19.000	19.360	13.352	23,896
2023-11-24	18.120	19.480	17.980	19.300	13.311	45,913
2023-11-23	18.560	18.580	18.140	18.160	12.525	8,923
2023-11-22	18.280	18.500	18.040	18.380	12.677	8,860
2023-11-21	18.900	18.900	18.040	18.040	12.442	51,991
2023-11-20	18.700	18.960	18.560	18.640	12.856	9,900
2023-11-17	18.620	18.840	18.400	18.560	12.801	22,814
2023-11-16	18.760	19.000	18.460	18.820	12.980	13,137
2023-11-15	20.050	20.050	18.200	18.580	12.814	44,215
2023-11-14	19.500	20.600	19.500	20.300	14.001	8,771
2023-11-13	19.800	19.800	18.900	19.340	13.339	7,994
2023-11-10	19.740	19.800	19.560	19.700	13.587	7,784
2023-11-09	19.040	19.660	19.020	19.560	13.490	4,968
2023-11-08	19.580	19.700	19.000	19.400	13.380	2,688
2023-11-07	19.640	20.300	19.640	19.800	13.656	8,826
2023-11-06	19.200	19.700	19.140	19.700	13.587	11,857
2023-11-03	18.400	18.940	18.400	18.840	12.994	6,776
2023-11-02	17.600	18.580	17.480	18.100	12.483	8,726
2023-11-01	17.260	17.460	17.160	17.340	11.959	6,887
2023-10-31	17.820	17.820	17.140	17.140	11.821	12,199
2023-10-30	17.740	17.840	17.640	17.640	12.166	3,109
2023-10-27	17.920	17.980	17.780	17.980	12.401	2,616
2023-10-26	18.200	18.200	17.700	17.720	12.221	10,109
2023-10-25	18.060	18.120	17.900	18.000	12.414	5,614
2023-10-24	18.160	18.480	18.100	18.200	12.552	5,172
2023-10-23	17.900	18.440	17.860	18.240	12.580	3,229
2023-10-20	18.420	18.480	17.920	18.060	12.456	5,489
2023-10-19	19.900	19.900	18.160	18.620	12.842	18,722
2023-10-18	18.960	19.900	18.680	19.900	13.725	7,918
2023-10-17	18.600	18.880	18.600	18.780	12.952	4,063
2023-10-16	18.660	18.780	18.520	18.780	12.952	5,327
2023-10-13	18.380	18.380	17.960	18.320	12.635	9,457
2023-10-12	18.800	18.800	18.000	18.360	12.663	6,432
2023-10-11	18.300	18.940	18.140	18.940	13.063	4,341
2023-10-10	18.280	18.320	18.000	18.000	12.414	1,726
2023-10-09	17.700	18.100	17.700	17.980	12.401	7,143
2023-10-06	18.260	18.280	17.940	18.000	12.414	3,696
2023-10-05	18.560	18.600	18.260	18.260	12.594	4,361
2023-10-04	18.680	18.720	18.200	18.500	12.759	4,190
2023-10-03	18.800	18.980	18.620	18.900	13.035	8,012
2023-10-02	18.280	19.120	18.280	18.920	13.049	4,365
2023-09-29	17.960	18.480	17.800	18.280	12.608	22,758
2023-09-28	17.920	18.000	17.740	17.740	12.235	6,670
2023-09-27	18.180	18.180	17.620	17.820	12.290	9,740

← NewerPage 13 of 22 · 1,276 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.