Deutsche EuroShop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	18.280	18.460	18.100	18.100	12.483	12,289
2023-09-22	18.540	18.640	18.440	18.460	12.732	4,538
2023-09-21	19.000	19.080	18.640	18.680	12.883	8,285
2023-09-20	19.240	19.280	19.020	19.140	13.201	4,775
2023-09-19	18.880	19.220	18.880	19.000	13.104	5,982
2023-09-18	19.600	19.720	18.980	19.000	13.104	12,714
2023-09-15	20.400	20.650	19.660	19.680	13.573	25,182
2023-09-14	19.840	20.600	19.700	20.600	14.208	8,663
2023-09-13	20.200	20.350	20.100	20.250	13.966	5,429
2023-09-12	20.850	21.000	20.350	20.400	14.070	3,674
2023-09-11	20.850	21.000	20.750	20.950	14.449	12,176
2023-09-08	19.800	20.250	19.460	20.250	13.966	11,142
2023-09-07	19.900	19.960	19.580	19.800	13.656	6,205
2023-09-06	20.450	20.500	19.940	20.050	13.828	5,712
2023-09-05	21.000	21.000	20.350	20.450	14.104	8,155
2023-09-04	20.700	20.900	20.700	20.900	14.415	2,134
2023-09-01	21.150	21.150	20.700	20.900	14.415	7,475
2023-08-31	21.050	21.150	20.850	21.150	14.587	17,268
2023-08-30	21.350	21.550	20.800	21.150	14.587	15,595
2023-08-29	23.600	23.750	23.500	23.650	14.587	16,532
2023-08-28	23.950	23.950	23.500	23.700	14.618	11,732
2023-08-25	23.700	23.900	23.550	23.650	14.587	18,530
2023-08-24	23.900	23.900	23.500	23.750	14.649	13,582
2023-08-23	23.950	23.950	23.700	23.850	14.710	10,317
2023-08-22	23.900	23.950	23.750	23.900	14.741	21,202
2023-08-21	23.750	24.000	23.750	23.850	14.710	3,326
2023-08-18	23.700	23.800	23.550	23.700	14.618	2,513
2023-08-17	24.250	24.350	23.850	24.000	14.803	5,055
2023-08-16	23.850	24.350	23.750	24.300	14.988	21,204
2023-08-15	23.750	24.000	22.600	23.850	14.710	18,725
2023-08-14	23.500	23.900	23.400	23.700	14.618	6,295
2023-08-11	23.500	23.550	23.100	23.100	14.248	2,973
2023-08-10	23.050	23.900	23.050	23.550	14.525	25,364
2023-08-09	23.200	23.300	23.050	23.200	14.309	2,503
2023-08-08	22.900	23.500	22.750	22.950	14.155	16,391
2023-08-07	22.400	22.950	22.350	22.950	14.155	13,088
2023-08-04	21.950	23.100	21.950	22.450	13.847	18,171
2023-08-03	22.200	22.500	21.900	21.950	13.538	11,899
2023-08-02	22.250	22.500	22.250	22.250	13.723	4,745
2023-08-01	22.400	22.400	22.050	22.150	13.662	3,588
2023-07-31	21.750	22.400	21.750	22.150	13.662	18,930
2023-07-28	22.100	22.250	21.900	22.050	13.600	2,448
2023-07-27	22.500	22.500	21.950	22.000	13.569	8,731
2023-07-26	22.000	22.500	22.000	22.500	13.878	12,166
2023-07-25	22.200	22.300	21.550	22.050	13.600	8,803
2023-07-24	21.500	22.350	21.500	22.350	13.785	22,729
2023-07-21	20.900	21.800	20.900	21.400	13.199	4,752
2023-07-20	21.650	21.650	21.350	21.650	13.353	7,836
2023-07-19	21.250	21.800	21.250	21.550	13.292	14,350
2023-07-18	21.100	21.300	20.900	21.200	13.076	3,917
2023-07-17	21.250	21.250	20.600	20.900	12.891	8,009
2023-07-14	21.200	21.200	20.950	20.950	12.922	3,103
2023-07-13	21.400	21.650	21.250	21.250	13.107	5,284
2023-07-12	21.500	21.650	21.350	21.650	13.353	23,114
2023-07-11	20.750	21.500	20.750	21.500	13.261	24,137
2023-07-10	20.600	20.900	20.500	20.900	12.891	11,035
2023-07-07	21.100	21.200	21.000	21.000	12.952	1,711
2023-07-06	20.650	21.200	20.600	21.150	13.045	11,080
2023-07-05	20.700	21.050	20.400	20.750	12.798	13,892
2023-07-04	20.850	21.000	20.850	21.000	12.952	4,649

← NewerPage 14 of 22 · 1,280 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.