Deutsche Grundstücksauktionen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	16.450	16.700	16.250	16.250	15.604	345
2022-12-21	16.450	16.450	16.100	16.400	15.748	344
2022-12-20	16.950	16.950	16.500	16.600	15.940	794
2022-12-19	17.450	17.450	16.750	16.800	16.133	741
2022-12-16	17.050	17.050	16.550	16.750	16.084	377
2022-12-15	16.850	17.000	16.600	16.850	16.181	717
2022-12-14	16.900	16.900	16.550	16.550	15.892	360
2022-12-13	17.400	17.400	16.850	17.100	16.421	646
2022-12-12	16.850	17.200	16.850	17.200	16.517	526
2022-12-09	17.300	17.300	16.850	16.850	16.181	1,255
2022-12-08	17.600	17.750	17.250	17.500	16.805	1,170
2022-12-07	17.500	17.500	17.300	17.400	16.709	101
2022-12-06	17.750	17.950	17.550	17.550	16.853	874
2022-12-05	17.350	17.550	17.350	17.550	16.853	220
2022-12-02	17.550	17.550	17.550	17.550	16.853	115
2022-12-01	18.400	18.400	17.650	18.000	17.285	701
2022-11-30	17.950	17.950	17.950	17.950	17.237	350
2022-11-28	17.350	17.550	17.350	17.350	16.661	606
2022-11-25	17.350	17.350	17.150	17.150	16.469	345
2022-11-24	17.700	18.500	17.550	17.750	17.045	1,916
2022-11-23	17.050	17.700	16.750	17.300	16.613	6,079
2022-11-22	17.550	17.550	16.600	16.850	16.181	2,594
2022-11-21	17.900	18.300	17.450	17.750	17.045	2,250
2022-11-18	18.350	18.350	17.600	17.600	16.901	1,077
2022-11-17	18.900	19.200	18.650	18.900	18.149	1,325
2022-11-16	19.050	19.150	18.850	18.850	18.101	529
2022-11-15	18.900	19.150	18.800	18.800	18.053	1,736
2022-11-14	18.100	19.050	18.000	18.650	17.909	1,049
2022-11-11	17.500	18.250	17.350	17.900	17.189	1,456
2022-11-10	17.250	17.400	17.250	17.400	16.709	541
2022-11-09	17.000	17.300	17.000	17.300	16.613	457
2022-11-08	17.050	17.200	16.700	16.800	16.133	2,217
2022-11-07	16.750	16.850	16.750	16.850	16.181	50
2022-11-04	16.700	16.800	16.700	16.800	16.133	1
2022-11-03	17.200	17.200	17.000	17.000	16.325	345
2022-11-02	16.950	17.200	16.950	17.200	16.517	918
2022-11-01	17.150	17.150	16.900	16.900	16.229	20
2022-10-28	17.200	17.250	17.200	17.250	16.565	55
2022-10-25	16.750	17.200	16.750	17.200	16.517	61
2022-10-24	17.350	17.350	17.200	17.200	16.517	216
2022-10-21	16.800	17.150	16.650	17.150	16.469	856
2022-10-20	17.300	17.300	16.800	17.000	16.325	471
2022-10-19	17.600	17.800	16.850	17.100	16.421	2,395
2022-10-18	17.700	17.800	17.600	17.800	17.093	844
2022-10-17	18.000	18.000	17.650	17.650	16.949	77
2022-10-14	17.600	17.800	17.600	17.800	17.093	712
2022-10-13	17.000	17.000	17.000	17.000	16.325	1
2022-10-12	16.900	17.450	16.900	17.450	16.757	463
2022-10-11	16.600	16.700	16.600	16.700	16.036	120
2022-10-10	15.950	16.400	15.950	16.400	15.748	942
2022-10-06	15.750	16.000	15.750	16.000	15.364	1
2022-10-05	16.000	16.000	16.000	16.000	15.364	1,315
2022-10-03	15.950	16.000	15.750	15.750	15.124	819
2022-09-30	16.000	16.000	15.700	15.950	15.316	1,023
2022-09-29	15.700	16.000	15.550	15.750	15.124	1,414
2022-09-27	16.400	16.950	16.400	16.750	16.084	430
2022-09-26	18.500	18.500	17.500	17.500	16.805	423
2022-09-23	18.700	18.700	17.250	18.100	17.381	1,317
2022-09-22	18.750	18.950	18.750	18.950	18.197	147
2022-09-21	19.050	19.050	18.950	18.950	18.197	21

← NewerPage 14 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.