Deutsche Grundstücksauktionen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	8.100	8.100	8.000	8.000	8.000	604
2025-02-18	8.000	8.150	8.000	8.150	8.150	500
2025-02-17	8.150	8.150	8.050	8.050	8.050	126
2025-02-13	8.000	8.250	8.000	8.250	8.250	1,662
2025-02-11	8.000	8.050	8.000	8.050	8.050	100
2025-02-10	8.050	8.050	8.000	8.050	8.050	151
2025-02-04	8.100	8.100	8.100	8.100	8.100	100
2025-02-03	8.450	8.450	8.250	8.250	8.250	466
2025-01-31	8.450	8.450	8.400	8.400	8.400	100
2025-01-29	8.250	8.350	8.250	8.350	8.350	610
2025-01-27	8.000	8.050	7.850	8.050	8.050	213
2025-01-24	7.900	8.200	7.900	8.200	8.200	2,985
2025-01-23	8.100	8.100	8.000	8.000	8.000	2
2025-01-22	7.950	7.950	7.900	7.900	7.900	500
2025-01-21	8.200	8.200	8.050	8.050	8.050	1,100
2025-01-20	8.100	8.100	8.050	8.050	8.050	700
2025-01-16	7.900	7.950	7.900	7.950	7.950	1,000
2025-01-15	8.100	8.100	8.050	8.050	8.050	6
2025-01-14	8.150	8.150	8.000	8.000	8.000	9
2025-01-13	8.050	8.050	7.950	7.950	7.950	312
2025-01-10	7.950	7.950	7.950	7.950	7.950	200
2025-01-08	8.100	8.100	7.750	7.900	7.900	1,700
2025-01-07	8.200	8.400	8.200	8.400	8.400	1,320
2025-01-06	8.300	8.300	8.200	8.200	8.200	12
2025-01-02	8.400	8.450	8.100	8.200	8.200	4,341
2024-12-30	8.200	8.200	8.000	8.200	8.200	1,675
2024-12-27	8.550	8.550	8.350	8.350	8.350	50
2024-12-23	8.250	8.450	8.250	8.450	8.450	1,080
2024-12-20	8.050	8.350	8.050	8.200	8.200	3,019
2024-12-19	8.050	8.200	8.050	8.200	8.200	572
2024-12-18	8.300	8.650	8.300	8.600	8.600	1,286
2024-12-16	8.400	8.400	8.150	8.300	8.300	586
2024-12-11	8.450	8.700	8.150	8.300	8.300	5,179
2024-12-10	8.500	8.650	8.450	8.600	8.600	2,779
2024-12-09	8.500	8.500	8.450	8.500	8.500	1,479
2024-12-06	8.650	8.650	8.650	8.650	8.650	560
2024-12-05	8.750	8.750	8.750	8.750	8.750	100
2024-12-04	8.500	8.750	8.500	8.750	8.750	1,697
2024-12-02	9.050	9.050	8.750	8.750	8.750	543
2024-11-29	8.950	8.950	8.900	8.900	8.900	10
2024-11-26	8.800	8.800	8.700	8.700	8.700	562
2024-11-25	9.200	9.200	8.750	8.750	8.750	549
2024-11-21	9.400	9.400	8.700	8.850	8.850	5,832
2024-11-20	9.050	9.200	9.050	9.200	9.200	79
2024-11-19	9.050	9.200	9.050	9.200	9.200	340
2024-11-15	9.600	9.600	9.300	9.300	9.300	668
2024-11-12	9.200	9.200	9.200	9.200	9.200	1,150
2024-11-11	9.050	9.250	9.050	9.250	9.250	78
2024-11-05	9.300	9.300	9.300	9.300	9.300	50
2024-11-04	8.950	9.200	8.950	9.200	9.200	1
2024-11-01	9.500	9.750	8.950	9.000	9.000	2,895
2024-10-28	9.050	9.500	9.050	9.350	9.350	51
2024-10-25	9.300	9.400	9.250	9.400	9.400	674
2024-10-24	9.150	9.400	9.150	9.400	9.400	100
2024-10-23	9.150	9.350	9.100	9.350	9.350	4,488
2024-10-22	9.300	9.300	9.150	9.150	9.150	140
2024-10-21	9.250	9.300	9.200	9.300	9.300	344
2024-10-17	9.200	9.350	9.200	9.350	9.350	750
2024-10-16	9.700	9.700	9.600	9.600	9.600	1,271
2024-10-15	9.850	9.850	9.550	9.550	9.550	105

← NewerPage 7 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.