Deutsche EuroShop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	16.247	16.247	15.543	15.672	8.901	65,959
2022-05-02	15.543	15.662	15.226	15.543	8.827	59,886
2022-04-29	15.791	15.930	15.573	15.603	8.861	117,243
2022-04-28	16.128	16.317	15.514	15.653	8.889	96,839
2022-04-27	16.138	16.297	15.415	15.821	8.985	165,810
2022-04-26	15.563	15.861	15.474	15.534	8.822	57,157
2022-04-25	15.415	15.722	15.177	15.613	8.867	179,633
2022-04-22	15.534	15.890	15.534	15.613	8.867	85,958
2022-04-21	15.444	16.039	15.444	15.841	8.996	79,564
2022-04-20	15.365	15.682	15.226	15.415	8.754	111,995
2022-04-19	16.168	16.327	15.415	15.415	8.754	138,409
2022-04-14	16.029	16.436	16.019	16.317	9.266	71,907
2022-04-13	15.811	16.267	15.762	16.109	9.148	115,581
2022-04-12	16.297	16.386	15.950	15.960	9.064	109,065
2022-04-11	16.049	16.654	16.049	16.574	9.413	108,354
2022-04-08	15.900	16.227	15.861	16.227	9.216	66,615
2022-04-07	15.702	15.999	15.653	15.762	8.951	104,940
2022-04-06	16.257	16.356	15.762	15.762	8.951	108,670
2022-04-05	16.218	16.535	16.158	16.247	9.227	115,790
2022-04-04	16.446	16.614	16.297	16.327	9.272	62,006
2022-04-01	16.753	16.842	16.455	16.594	9.424	51,130
2022-03-31	17.169	17.387	16.574	16.574	9.413	110,166
2022-03-30	18.032	18.230	17.189	17.278	9.813	163,740
2022-03-29	17.913	18.369	17.496	18.369	10.432	222,295
2022-03-28	17.417	17.843	17.308	17.774	10.094	198,503
2022-03-25	16.852	18.131	16.852	17.526	9.953	362,755
2022-03-24	16.218	17.169	16.188	16.911	9.604	145,734
2022-03-23	16.089	16.555	15.990	16.297	9.255	171,657
2022-03-22	16.465	16.525	15.861	16.237	9.221	136,670
2022-03-21	16.009	16.069	15.434	15.712	8.923	121,963
2022-03-18	16.247	16.436	16.019	16.069	9.126	215,468
2022-03-17	16.525	16.644	16.178	16.396	9.312	114,047
2022-03-16	15.930	16.455	15.900	16.178	9.188	138,098
2022-03-15	15.851	15.999	15.593	15.801	8.974	89,377
2022-03-14	15.613	16.138	15.613	15.960	9.064	121,709
2022-03-11	15.167	15.930	15.167	15.613	8.867	255,644
2022-03-10	15.157	15.415	14.869	15.107	8.580	94,464
2022-03-09	14.899	15.335	14.612	15.286	8.681	124,259
2022-03-08	13.630	14.750	13.630	14.255	8.096	102,555
2022-03-07	14.007	14.175	13.145	13.898	7.893	250,259
2022-03-04	15.236	15.494	14.770	14.770	8.388	174,842
2022-03-03	16.118	16.128	15.613	15.613	8.867	65,529
2022-03-02	15.573	15.999	15.296	15.811	8.979	130,932
2022-03-01	16.802	16.802	15.771	15.771	8.957	132,779
2022-02-28	16.406	16.713	16.178	16.664	9.464	221,884
2022-02-25	16.416	17.030	16.297	16.911	9.604	121,793
2022-02-24	16.148	16.515	15.821	16.227	9.216	147,733
2022-02-23	16.882	17.130	16.783	16.862	9.576	89,709
2022-02-22	16.376	17.030	16.376	16.753	9.514	123,026
2022-02-21	17.695	17.754	16.921	16.951	9.627	134,511
2022-02-18	18.279	18.587	17.496	17.536	9.959	204,349
2022-02-17	17.932	18.468	17.903	18.200	10.336	269,307
2022-02-16	17.407	17.982	17.387	17.982	10.212	132,517
2022-02-15	16.911	17.516	16.852	17.516	9.948	132,611
2022-02-14	16.812	17.239	16.674	17.001	9.655	288,224
2022-02-11	16.981	17.308	16.981	17.248	9.796	137,406
2022-02-10	16.218	17.229	16.218	17.209	9.773	217,021
2022-02-09	15.950	16.455	15.940	16.376	9.300	78,145
2022-02-08	16.049	16.237	15.702	15.930	9.047	98,544
2022-02-07	16.614	16.614	15.950	16.019	9.098	64,794

← NewerPage 20 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.