Deutsche Grundstücksauktionen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	16.250	16.600	16.050	16.600	15.940	615
2023-03-28	16.250	16.650	16.050	16.450	15.796	661
2023-03-27	16.350	16.800	16.350	16.800	16.133	1,032
2023-03-24	17.050	17.400	16.350	16.400	15.748	5,020
2023-03-23	16.900	17.300	16.700	17.100	16.421	10,358
2023-03-22	17.350	17.350	17.150	17.300	16.613	143
2023-03-21	16.900	17.550	16.900	17.550	16.853	457
2023-03-20	17.250	17.250	17.150	17.150	16.469	280
2023-03-17	17.300	17.450	17.300	17.450	16.757	50
2023-03-16	17.550	17.550	17.550	17.550	16.853	286
2023-03-15	18.000	18.000	17.250	17.250	16.565	214
2023-03-13	17.550	17.550	17.350	17.350	16.661	1,000
2023-03-10	17.500	18.050	17.500	17.900	17.189	1,668
2023-03-09	17.600	17.750	17.600	17.750	17.045	50
2023-03-08	17.850	18.000	17.850	18.000	17.285	270
2023-03-07	17.700	18.050	17.600	17.900	17.189	2,099
2023-03-06	19.250	19.250	17.900	18.500	17.765	855
2023-03-02	19.050	19.050	19.050	19.050	18.293	470
2023-03-01	20.300	20.300	19.200	19.200	18.437	930
2023-02-28	19.800	19.800	19.800	19.800	19.013	371
2023-02-27	19.750	19.900	19.750	19.900	19.109	512
2023-02-24	20.100	20.100	20.000	20.000	19.205	213
2023-02-23	19.800	19.900	19.800	19.900	19.109	173
2023-02-22	19.900	19.900	19.550	19.800	19.013	382
2023-02-21	19.450	19.700	19.450	19.700	18.917	1
2023-02-20	20.100	20.200	19.600	19.800	19.013	1,454
2023-02-17	20.100	20.200	19.600	19.600	18.821	444
2023-02-16	19.900	19.900	19.900	19.900	19.109	254
2023-02-15	20.100	20.100	19.750	19.750	18.965	10
2023-02-14	19.500	20.100	19.500	19.850	19.061	1,153
2023-02-10	19.750	19.900	19.400	19.700	18.917	906
2023-02-09	20.100	20.100	19.250	19.250	18.485	731
2023-02-08	20.100	20.100	19.850	19.850	19.061	514
2023-02-07	19.500	19.900	19.500	19.900	19.109	572
2023-02-06	19.250	19.750	19.250	19.750	18.965	239
2023-02-03	19.700	19.700	19.450	19.500	18.725	442
2023-02-01	20.400	20.400	19.950	19.950	19.157	276
2023-01-30	19.750	20.000	19.750	19.750	18.965	677
2023-01-27	20.400	20.400	19.500	19.500	18.725	542
2023-01-26	19.000	19.650	19.000	19.350	18.581	182
2023-01-25	19.250	19.250	19.250	19.250	18.485	156
2023-01-24	20.000	20.000	19.500	19.500	18.725	375
2023-01-23	19.800	19.800	19.650	19.700	18.917	450
2023-01-20	19.600	19.600	19.600	19.600	18.821	1
2023-01-18	19.950	19.950	19.850	19.850	19.061	200
2023-01-17	20.300	20.300	20.100	20.100	19.301	415
2023-01-16	20.700	20.700	19.950	20.100	19.301	284
2023-01-13	20.000	20.300	19.600	20.100	19.301	2,996
2023-01-12	19.250	19.950	19.250	19.950	19.157	808
2023-01-11	19.250	19.300	19.150	19.150	18.389	100
2023-01-10	19.300	19.300	19.000	19.150	18.389	861
2023-01-06	18.300	18.800	18.300	18.450	17.717	676
2023-01-05	17.800	18.000	17.800	18.000	17.285	845
2023-01-04	17.550	17.900	17.550	17.900	17.189	397
2023-01-02	17.900	17.900	17.250	17.650	16.949	764
2022-12-30	16.400	18.100	16.400	18.100	17.381	1,690
2022-12-29	18.050	18.050	16.550	16.550	15.892	877
2022-12-28	16.550	16.700	16.550	16.700	16.036	633
2022-12-27	15.900	15.900	15.750	15.750	15.124	110
2022-12-23	16.250	16.250	15.400	15.800	15.172	3,176

← NewerPage 13 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.6000 EUR
2022-06-29	1.5000 EUR
2021-06-28	1.3500 EUR
2020-06-29	0.1500 EUR
2019-06-25	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.