Deutsche EuroShop AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	19.520	19.540	19.320	19.420	16.305	11,519
2024-11-25	19.480	19.740	19.220	19.660	16.506	10,842
2024-11-22	19.260	19.420	19.140	19.300	16.204	10,915
2024-11-21	19.260	19.320	19.000	19.140	16.070	11,724
2024-11-20	19.480	19.480	19.080	19.220	16.137	10,509
2024-11-19	19.400	19.480	19.180	19.320	16.221	11,588
2024-11-18	19.980	19.980	19.300	19.300	16.204	22,861
2024-11-15	20.050	20.100	19.700	19.960	16.758	18,465
2024-11-14	19.500	19.860	19.400	19.760	16.590	11,225
2024-11-13	19.520	19.660	19.400	19.420	16.305	16,466
2024-11-12	20.100	20.100	19.500	19.620	16.473	10,357
2024-11-11	20.100	20.150	19.900	20.000	16.792	21,900
2024-11-08	19.800	20.100	19.760	20.100	16.876	16,794
2024-11-07	19.720	20.050	19.600	19.620	16.473	14,610
2024-11-06	19.700	20.000	19.520	19.540	16.406	17,060
2024-11-05	19.500	20.100	19.500	19.840	16.657	22,330
2024-11-04	20.650	20.650	19.500	19.500	16.372	37,385
2024-11-01	20.650	20.700	20.200	20.550	17.253	19,562
2024-10-31	20.750	20.800	20.300	20.400	17.128	18,292
2024-10-30	21.250	21.250	20.700	20.800	17.463	11,797
2024-10-29	21.600	21.600	21.150	21.250	17.841	8,003
2024-10-28	21.400	21.550	21.350	21.500	18.051	3,706
2024-10-25	21.500	21.650	21.350	21.400	17.967	9,162
2024-10-24	21.150	21.450	21.150	21.300	17.883	5,724
2024-10-23	21.550	21.550	21.300	21.300	17.883	7,604
2024-10-22	21.500	21.600	21.400	21.400	17.967	8,664
2024-10-21	21.650	21.900	21.500	21.500	18.051	9,212
2024-10-18	21.800	21.900	21.500	21.700	18.219	11,332
2024-10-17	21.950	21.950	21.700	21.750	18.261	11,601
2024-10-16	21.700	21.850	21.500	21.850	18.345	8,265
2024-10-15	21.600	21.850	21.500	21.600	18.135	9,916
2024-10-14	21.500	21.750	21.500	21.550	18.093	6,989
2024-10-11	21.250	21.750	21.250	21.500	18.051	9,265
2024-10-10	21.150	21.350	21.150	21.250	17.841	11,487
2024-10-09	21.650	21.650	21.200	21.250	17.841	9,871
2024-10-08	21.500	21.650	21.150	21.300	17.883	19,738
2024-10-07	21.400	21.650	21.300	21.400	17.967	15,759
2024-10-04	21.550	21.900	21.550	21.750	18.261	18,027
2024-10-03	21.900	22.200	21.500	21.700	18.219	17,365
2024-10-02	22.250	22.250	22.100	22.100	18.555	8,964
2024-10-01	22.050	22.100	21.950	22.100	18.555	23,946
2024-09-30	22.050	22.100	21.800	21.850	18.345	38,791
2024-09-27	21.850	21.950	21.700	21.850	18.345	20,217
2024-09-26	21.950	22.000	21.700	21.950	18.429	22,499
2024-09-25	21.800	21.950	21.800	21.800	18.303	7,894
2024-09-24	21.900	21.950	21.750	21.750	18.261	13,590
2024-09-23	21.450	21.950	21.300	21.800	18.303	25,195
2024-09-20	21.800	22.000	21.150	21.150	17.757	125,204
2024-09-19	22.050	22.200	21.800	21.900	18.387	15,480
2024-09-18	22.100	22.300	21.850	22.000	18.471	12,118
2024-09-17	22.150	22.500	22.100	22.100	18.555	14,439
2024-09-16	22.500	22.500	22.200	22.350	18.765	12,609
2024-09-13	22.500	22.600	22.400	22.500	18.891	23,283
2024-09-12	22.700	22.900	22.550	22.550	18.933	8,660
2024-09-11	22.800	23.100	22.700	22.850	19.185	23,429
2024-09-10	23.100	23.250	22.700	22.900	19.227	39,684
2024-09-09	23.450	23.700	23.150	23.300	19.562	14,299
2024-09-06	23.550	23.750	23.150	23.600	19.814	17,627
2024-09-05	23.150	23.850	23.150	23.650	19.856	14,810
2024-09-04	22.300	23.200	22.300	23.150	19.436	28,983

← NewerPage 9 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.