Deutsche EuroShop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.614	16.614	15.950	16.019	9.098	64,794
2022-02-04	16.683	16.683	16.416	16.416	9.323	102,749
2022-02-03	16.555	16.862	16.515	16.515	9.379	161,363
2022-02-02	16.475	16.902	16.475	16.683	9.475	87,652
2022-02-01	16.674	16.723	16.495	16.555	9.402	82,670
2022-01-31	16.505	16.624	16.257	16.545	9.396	125,520
2022-01-28	16.297	16.406	16.049	16.406	9.317	80,430
2022-01-27	15.861	16.416	15.841	16.356	9.289	142,563
2022-01-26	15.831	16.277	15.831	16.099	9.143	98,878
2022-01-25	15.514	16.059	15.494	15.851	9.002	177,999
2022-01-24	16.029	16.218	15.385	15.980	9.075	353,909
2022-01-21	16.109	16.277	15.990	16.198	9.199	109,327
2022-01-20	15.861	16.307	15.771	16.178	9.188	118,962
2022-01-19	16.178	16.436	15.771	15.861	9.008	167,389
2022-01-18	16.089	16.307	15.841	16.168	9.182	118,655
2022-01-17	16.198	16.218	15.980	16.049	9.114	108,303
2022-01-14	15.692	16.227	15.672	16.079	9.131	227,675
2022-01-13	15.415	15.791	15.415	15.752	8.946	113,636
2022-01-12	15.682	15.742	15.276	15.563	8.839	123,377
2022-01-11	15.653	15.762	14.859	15.573	8.844	284,016
2022-01-10	15.038	15.543	14.919	15.484	8.794	223,877
2022-01-07	14.939	15.058	14.760	15.038	8.540	138,655
2022-01-06	14.810	15.296	14.691	15.018	8.529	233,622
2022-01-05	15.107	15.206	14.919	14.919	8.473	92,106
2022-01-04	14.721	15.187	14.721	15.078	8.563	122,429
2022-01-03	14.413	14.830	14.413	14.661	8.326	89,256
2021-12-30	14.433	14.552	14.374	14.513	8.242	48,778
2021-12-29	14.850	14.850	14.403	14.513	8.242	79,957
2021-12-28	14.800	14.810	14.592	14.731	8.366	58,568
2021-12-27	14.582	14.721	14.503	14.612	8.298	82,584
2021-12-23	14.473	14.651	14.433	14.532	8.253	111,516
2021-12-22	14.582	14.602	14.235	14.433	8.197	104,013
2021-12-21	14.037	14.622	14.037	14.622	8.304	133,704
2021-12-20	14.136	14.374	13.898	14.156	8.039	260,616
2021-12-17	14.413	14.413	14.086	14.374	8.163	277,677
2021-12-16	13.987	14.473	13.987	14.245	8.090	118,112
2021-12-15	14.374	14.443	14.106	14.225	8.079	175,178
2021-12-14	13.918	14.324	13.878	14.275	8.107	185,530
2021-12-13	14.116	14.185	13.759	13.878	7.882	172,452
2021-12-10	14.007	14.235	13.977	14.146	8.034	99,333
2021-12-09	14.374	14.374	14.057	14.116	8.017	143,339
2021-12-08	14.175	14.532	14.037	14.285	8.112	184,725
2021-12-07	14.205	14.463	14.116	14.146	8.034	115,274
2021-12-06	14.086	14.255	13.888	14.225	8.079	154,885
2021-12-03	14.057	14.255	13.779	13.878	7.882	182,541
2021-12-02	14.086	14.185	13.858	14.166	8.045	186,960
2021-12-01	13.918	14.384	13.779	14.166	8.045	220,443
2021-11-30	14.076	14.483	13.908	13.947	7.921	248,617
2021-11-29	14.641	15.008	14.334	14.354	8.152	165,408
2021-11-26	14.998	15.147	14.403	14.483	8.225	234,235
2021-11-25	15.335	15.702	15.197	15.593	8.856	98,469
2021-11-24	15.325	15.375	14.929	15.335	8.709	132,915
2021-11-23	15.365	15.524	15.306	15.325	8.704	184,762
2021-11-22	15.771	15.851	15.385	15.454	8.777	217,091
2021-11-19	16.654	16.654	15.623	15.900	9.030	247,170
2021-11-18	16.446	16.763	16.257	16.683	9.475	244,553
2021-11-17	16.941	16.951	16.317	16.356	9.289	187,815
2021-11-16	16.941	17.179	16.822	16.902	9.599	118,382
2021-11-15	16.931	17.139	16.852	16.971	9.638	106,241
2021-11-12	17.348	17.367	16.892	16.961	9.632	106,067

← NewerPage 21 of 22 · 1,281 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.