Deutsche EuroShop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	21.372	21.888	21.115	21.531	13.280	8,566
2022-10-17	21.610	21.709	21.214	21.491	13.255	18,181
2022-10-14	21.194	21.808	21.194	21.313	13.145	15,350
2022-10-13	21.471	22.007	21.095	21.095	13.011	20,085
2022-10-12	22.225	22.403	21.372	21.749	13.414	29,992
2022-10-11	22.443	22.720	22.027	22.245	13.720	9,490
2022-10-10	23.018	23.018	22.661	22.701	14.001	3,161
2022-10-07	23.176	23.295	22.859	23.038	14.209	3,739
2022-10-06	23.018	23.295	22.879	23.038	14.209	9,544
2022-10-05	23.038	23.672	22.264	23.018	14.197	12,757
2022-10-04	22.542	23.791	22.542	22.899	14.124	11,919
2022-10-03	22.522	22.661	22.304	22.502	13.879	8,663
2022-09-30	21.610	23.057	21.610	22.919	14.136	19,546
2022-09-29	22.720	22.720	21.194	21.452	13.231	14,750
2022-09-28	21.412	22.502	21.055	22.502	13.879	28,953
2022-09-27	21.333	21.808	20.956	21.769	13.427	17,431
2022-09-26	20.520	21.670	20.460	21.491	13.255	16,924
2022-09-23	21.511	21.590	20.540	20.540	12.668	18,863
2022-09-22	21.214	21.828	21.214	21.471	13.243	6,574
2022-09-21	21.709	22.324	21.709	21.947	13.537	12,346
2022-09-20	22.463	22.562	21.808	22.205	13.696	9,893
2022-09-19	22.800	22.800	21.927	22.145	13.659	9,427
2022-09-16	22.403	22.800	21.689	22.661	13.977	82,266
2022-09-15	23.137	23.513	22.463	22.601	13.940	16,317
2022-09-14	24.306	24.445	23.117	23.117	14.258	21,214
2022-09-13	24.069	24.782	24.069	24.148	14.894	21,359
2022-09-12	24.584	24.584	23.910	24.207	14.931	16,821
2022-09-09	24.306	24.386	23.870	23.989	14.796	15,089
2022-09-08	24.128	24.425	23.989	24.227	14.943	17,380
2022-09-07	24.029	24.366	24.029	24.069	14.845	15,283
2022-09-06	24.366	24.525	23.771	24.029	14.821	14,694
2022-09-05	24.306	24.425	24.088	24.148	14.894	25,791
2022-09-02	24.782	24.782	24.287	24.544	15.139	16,929
2022-09-01	23.494	24.604	23.494	24.287	14.980	24,256
2022-08-31	23.355	24.088	23.335	23.593	14.552	59,362
2022-08-30	23.930	24.366	23.712	24.287	14.368	28,082
2022-08-29	23.157	24.564	23.157	24.029	14.216	30,404
2022-08-26	23.969	24.267	23.335	23.394	13.840	15,523
2022-08-25	23.950	24.485	23.533	23.910	14.145	33,232
2022-08-24	22.899	24.306	22.899	23.553	13.934	23,419
2022-08-23	24.049	24.168	22.621	23.137	13.688	16,405
2022-08-22	24.445	24.445	23.454	24.029	14.216	25,813
2022-08-19	25.774	25.774	24.485	24.564	14.532	12,423
2022-08-18	25.912	26.269	24.663	25.793	15.260	60,256
2022-08-17	25.437	26.567	25.199	25.932	15.342	79,340
2022-08-16	25.813	26.130	25.456	25.714	15.213	49,402
2022-08-15	24.703	26.388	24.624	26.150	15.471	70,019
2022-08-12	24.287	25.595	23.137	25.000	14.790	64,809
2022-08-11	23.732	25.615	23.732	24.981	14.779	106,183
2022-08-10	23.335	24.782	23.018	24.069	14.239	45,283
2022-08-09	23.137	23.969	22.919	22.998	13.606	38,849
2022-08-08	23.771	25.536	22.701	22.978	13.594	153,930
2022-08-05	21.571	24.346	21.571	24.188	14.310	110,165
2022-08-04	20.579	21.789	20.381	21.789	12.890	74,489
2022-08-03	20.222	20.996	19.756	20.777	12.292	543,644
2022-08-02	20.163	20.698	19.697	20.401	12.069	195,316
2022-08-01	21.214	21.214	20.282	20.282	11.999	55,891
2022-07-29	22.185	22.284	21.154	21.174	12.527	69,852
2022-07-28	22.205	22.205	22.007	22.145	13.101	49,189
2022-07-27	22.264	22.264	22.046	22.185	13.125	57,953

← NewerPage 18 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.