Deutsche EuroShop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	22.245	22.304	22.225	22.245	13.160	182,244
2022-07-25	22.284	22.304	22.264	22.264	13.172	72,002
2022-07-22	22.284	22.304	22.284	22.304	13.195	95,488
2022-07-21	22.284	22.304	22.284	22.284	13.184	107,510
2022-07-20	22.304	22.304	22.284	22.284	13.184	109,682
2022-07-19	22.284	22.304	22.284	22.284	13.184	45,546
2022-07-18	22.304	22.304	22.284	22.284	13.184	32,113
2022-07-15	22.304	22.304	22.284	22.284	13.184	88,787
2022-07-14	22.284	22.344	22.245	22.245	13.160	1,826,674
2022-07-13	22.364	22.383	22.284	22.324	13.207	236,455
2022-07-12	22.304	22.364	22.284	22.304	13.195	166,822
2022-07-11	22.245	22.403	22.245	22.324	13.207	187,932
2022-07-08	22.066	22.364	22.066	22.324	13.207	197,161
2022-07-07	22.106	22.284	22.046	22.066	13.055	435,004
2022-07-06	22.066	22.106	21.967	22.066	13.055	520,894
2022-07-05	22.046	22.046	21.967	22.027	13.031	689,371
2022-07-04	22.106	22.145	22.007	22.007	13.019	356,211
2022-07-01	22.007	22.066	22.007	22.066	13.055	326,206
2022-06-30	22.027	22.126	22.007	22.007	13.019	636,321
2022-06-29	22.007	22.126	21.947	22.066	13.055	516,110
2022-06-28	21.987	22.126	21.927	22.066	13.055	447,528
2022-06-27	21.868	22.027	21.828	21.967	12.996	413,055
2022-06-24	21.769	21.868	21.749	21.848	12.925	144,653
2022-06-23	21.709	21.808	21.709	21.749	12.352	291,045
2022-06-22	21.808	21.888	21.729	21.729	12.340	627,268
2022-06-21	21.729	21.908	21.670	21.848	12.408	626,088
2022-06-20	21.749	21.808	21.709	21.729	12.340	305,506
2022-06-17	21.709	21.749	21.650	21.729	12.340	315,801
2022-06-16	21.848	21.868	21.670	21.670	12.307	639,244
2022-06-15	21.828	21.908	21.650	21.808	12.385	486,923
2022-06-14	21.808	21.888	21.749	21.789	12.374	532,829
2022-06-13	21.808	21.868	21.729	21.769	12.363	637,922
2022-06-10	21.908	21.967	21.749	21.808	12.385	683,586
2022-06-09	22.007	22.027	21.848	21.927	12.453	776,167
2022-06-08	21.908	22.007	21.848	22.007	12.498	311,625
2022-06-07	21.927	22.007	21.848	21.908	12.442	539,693
2022-06-06	22.007	22.007	21.947	21.947	12.464	170,391
2022-06-03	21.967	22.007	21.927	21.987	12.487	221,631
2022-06-02	21.868	22.007	21.828	21.967	12.475	436,080
2022-06-01	21.908	22.007	21.828	21.828	12.397	319,379
2022-05-31	21.808	21.927	21.789	21.888	12.430	459,532
2022-05-30	21.670	21.848	21.670	21.789	12.374	471,033
2022-05-27	21.670	21.769	21.590	21.769	12.363	293,918
2022-05-26	21.610	21.670	21.610	21.630	12.284	201,011
2022-05-25	21.729	21.749	21.372	21.610	12.273	519,872
2022-05-24	21.709	21.808	21.689	21.709	12.329	702,165
2022-05-23	21.908	22.304	21.610	21.709	12.329	2,138,298
2022-05-20	15.097	15.801	15.097	15.494	8.799	99,345
2022-05-19	15.811	15.900	15.177	15.256	8.664	113,819
2022-05-18	16.337	16.337	15.722	15.871	9.013	340,712
2022-05-17	15.801	15.940	15.653	15.781	8.962	102,269
2022-05-16	15.365	15.781	15.216	15.662	8.895	131,781
2022-05-13	15.266	15.613	15.206	15.345	8.715	138,514
2022-05-12	15.167	15.325	14.790	15.167	8.613	143,627
2022-05-11	15.117	15.206	14.820	15.078	8.563	147,115
2022-05-10	14.969	15.068	14.810	14.810	8.411	88,363
2022-05-09	15.107	15.345	14.750	14.750	8.377	78,582
2022-05-06	15.494	15.682	15.018	15.167	8.613	159,446
2022-05-05	15.871	16.019	15.712	15.722	8.929	79,548
2022-05-04	15.692	15.712	15.355	15.454	8.777	69,483

← NewerPage 19 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.