Deutsche Grundstücksauktionen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	19.400	19.400	19.400	19.400	18.629	421
2022-09-19	19.050	19.150	19.000	19.150	18.389	269
2022-09-15	20.200	20.200	19.450	19.550	18.773	391
2022-09-14	19.250	19.650	19.250	19.650	18.869	547
2022-09-12	19.300	19.300	19.150	19.200	18.437	457
2022-09-02	19.000	19.000	18.900	18.900	18.149	300
2022-09-01	19.500	19.650	19.000	19.000	18.245	740
2022-08-31	19.700	19.700	19.000	19.300	18.533	709
2022-08-30	19.500	19.900	19.500	19.850	19.061	689
2022-08-26	20.700	20.700	20.000	20.000	19.205	290
2022-08-25	20.900	20.900	20.300	20.300	19.493	379
2022-08-24	21.300	21.300	21.100	21.100	20.262	91
2022-08-23	21.200	21.200	21.100	21.100	20.262	333
2022-08-22	21.200	21.300	21.200	21.300	20.454	50
2022-08-18	21.400	21.600	21.200	21.400	20.550	4,344
2022-08-17	21.600	21.600	21.100	21.200	20.358	5,352
2022-08-16	21.400	21.600	21.200	21.400	20.550	4,516
2022-08-15	22.600	22.800	21.300	21.300	20.454	2,699
2022-08-12	21.800	22.000	21.800	21.900	21.030	610
2022-08-10	21.800	21.800	21.400	21.600	20.742	381
2022-08-09	21.700	21.900	21.500	21.800	20.934	399
2022-08-08	21.900	22.000	21.600	22.000	21.126	764
2022-08-05	20.900	21.900	20.900	21.700	20.838	1,101
2022-08-03	20.700	20.900	20.700	20.900	20.070	441
2022-08-02	21.000	21.000	20.800	20.800	19.974	200
2022-08-01	21.300	21.300	20.800	21.300	20.454	22
2022-07-29	20.500	20.800	20.500	20.800	19.974	73
2022-07-28	20.500	20.500	20.300	20.300	19.493	960
2022-07-27	20.700	20.700	20.500	20.500	19.685	1,522
2022-07-26	20.600	21.700	20.000	21.100	20.262	1,860
2022-07-25	20.800	20.800	20.100	20.800	19.974	1,178
2022-07-22	20.600	20.900	20.100	20.900	20.070	1,533
2022-07-21	20.500	20.800	20.500	20.800	19.974	200
2022-07-20	20.500	20.500	20.100	20.200	19.397	160
2022-07-19	20.300	20.300	20.300	20.300	19.493	247
2022-07-18	20.500	20.500	19.950	19.950	19.157	1,217
2022-07-15	20.900	20.900	20.200	20.300	19.493	121
2022-07-14	20.300	20.300	20.200	20.300	19.493	584
2022-07-11	20.600	20.600	20.600	20.600	19.782	200
2022-07-08	21.000	21.000	21.000	21.000	20.166	50
2022-07-06	20.000	20.500	20.000	20.300	19.493	314
2022-07-05	20.400	20.400	20.300	20.300	19.493	130
2022-07-04	20.800	20.800	20.000	20.500	19.685	1,983
2022-07-01	21.800	21.800	21.200	21.200	20.358	222
2022-06-30	21.200	21.200	21.100	21.200	20.358	829
2022-06-29	21.100	21.800	20.500	21.800	20.934	609
2022-06-28	22.400	23.900	22.400	22.900	20.550	1,973
2022-06-27	22.000	22.000	22.000	22.000	19.742	200
2022-06-24	21.700	22.800	21.700	21.900	19.652	2,127
2022-06-23	21.000	22.000	21.000	21.200	19.024	6,940
2022-06-22	23.400	23.400	22.500	22.900	20.550	1,886
2022-06-21	21.300	22.100	21.200	22.100	19.832	534
2022-06-20	21.000	21.000	19.900	20.700	18.576	3,537
2022-06-17	20.900	21.000	19.950	21.000	18.845	4,265
2022-06-16	24.000	24.000	20.100	20.700	18.576	9,377
2022-06-15	24.000	24.000	23.000	23.000	20.639	55
2022-06-14	23.000	23.200	22.300	23.200	20.819	1,272
2022-06-10	24.000	24.000	23.800	23.800	21.357	592
2022-06-09	24.000	24.000	23.900	23.900	21.447	450
2022-06-08	24.500	24.500	23.900	23.900	21.447	3,049

← NewerPage 15 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.