Deutsche Grundstücksauktionen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | 7.350 | 7.550 | 7.350 | 7.550 | 7.550 | 1 |
| 2025-06-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 53 |
| 2025-06-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 80 |
| 2025-06-04 | 7.650 | 7.650 | 7.500 | 7.650 | 7.650 | 2,792 |
| 2025-06-03 | 7.550 | 7.750 | 7.500 | 7.600 | 7.600 | 1,563 |
| 2025-06-02 | 8.150 | 8.150 | 7.550 | 7.550 | 7.550 | 822 |
| 2025-05-29 | 7.600 | 7.800 | 7.600 | 7.750 | 7.750 | 125 |
| 2025-05-28 | 7.850 | 7.850 | 7.500 | 7.550 | 7.550 | 1,042 |
| 2025-05-27 | 8.250 | 8.250 | 7.900 | 7.900 | 7.900 | 4,284 |
| 2025-05-26 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 300 |
| 2025-05-23 | 8.400 | 8.400 | 8.000 | 8.050 | 8.050 | 2,299 |
| 2025-05-22 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 649 |
| 2025-05-20 | 7.850 | 7.850 | 7.750 | 7.750 | 7.750 | 200 |
| 2025-05-19 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 1,536 |
| 2025-05-16 | 7.700 | 7.850 | 7.700 | 7.800 | 7.800 | 1,923 |
| 2025-05-15 | 7.500 | 7.700 | 7.500 | 7.650 | 7.650 | 1,595 |
| 2025-05-13 | 7.550 | 7.550 | 7.450 | 7.450 | 7.450 | 9 |
| 2025-05-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 13 |
| 2025-05-09 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 934 |
| 2025-05-08 | 7.350 | 7.400 | 7.250 | 7.250 | 7.250 | 518 |
| 2025-05-07 | 7.350 | 7.350 | 7.250 | 7.250 | 7.250 | 3 |
| 2025-05-06 | 7.350 | 7.400 | 7.250 | 7.250 | 7.250 | 366 |
| 2025-05-05 | 7.200 | 7.400 | 7.150 | 7.200 | 7.200 | 2,268 |
| 2025-05-02 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 277 |
| 2025-04-30 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 833 |
| 2025-04-29 | 7.300 | 7.300 | 7.150 | 7.300 | 7.300 | 1,740 |
| 2025-04-28 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 2 |
| 2025-04-25 | 7.400 | 7.450 | 7.200 | 7.350 | 7.350 | 1,039 |
| 2025-04-24 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 100 |
| 2025-04-23 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 101 |
| 2025-04-22 | 7.150 | 7.300 | 7.150 | 7.300 | 7.300 | 1 |
| 2025-04-17 | 7.350 | 7.350 | 7.250 | 7.250 | 7.250 | 121 |
| 2025-04-16 | 7.150 | 7.300 | 7.150 | 7.300 | 7.300 | 500 |
| 2025-04-15 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 307 |
| 2025-04-14 | 7.300 | 7.400 | 7.300 | 7.300 | 7.300 | 400 |
| 2025-04-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 12 |
| 2025-04-10 | 7.050 | 7.250 | 7.050 | 7.150 | 7.150 | 650 |
| 2025-04-09 | 7.550 | 7.550 | 7.000 | 7.000 | 7.000 | 1,560 |
| 2025-04-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 681 |
| 2025-04-07 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 3 |
| 2025-04-04 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 100 |
| 2025-04-02 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 500 |
| 2025-04-01 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 29 |
| 2025-03-31 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 5 |
| 2025-03-28 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 710 |
| 2025-03-25 | 7.250 | 7.300 | 7.200 | 7.200 | 7.200 | 700 |
| 2025-03-24 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 1 |
| 2025-03-20 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 50 |
| 2025-03-19 | 7.250 | 7.600 | 7.200 | 7.200 | 7.200 | 4,505 |
| 2025-03-18 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 300 |
| 2025-03-17 | 7.250 | 7.250 | 6.950 | 7.150 | 7.150 | 702 |
| 2025-03-14 | 7.150 | 7.150 | 6.750 | 7.100 | 7.100 | 3,766 |
| 2025-03-13 | 7.300 | 7.350 | 7.100 | 7.300 | 7.300 | 1,264 |
| 2025-03-12 | 7.650 | 7.650 | 7.350 | 7.350 | 7.350 | 704 |
| 2025-03-10 | 7.650 | 7.650 | 7.400 | 7.550 | 7.550 | 1,197 |
| 2025-03-07 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 400 |
| 2025-03-03 | 7.800 | 7.850 | 7.600 | 7.850 | 7.850 | 2,437 |
| 2025-02-28 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 1,199 |
| 2025-02-26 | 8.100 | 8.250 | 8.100 | 8.200 | 8.200 | 648 |
| 2025-02-25 | 7.950 | 8.050 | 7.950 | 8.000 | 8.000 | 931 |
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.