Deutsche Grundstücksauktionen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	9.900	10.000	9.500	9.500	9.500	2,024
2024-10-11	9.050	9.500	9.050	9.400	9.400	1,128
2024-10-10	9.050	9.050	8.950	8.950	8.950	20
2024-10-08	9.050	9.050	8.950	8.950	8.950	100
2024-10-07	9.000	9.100	9.000	9.050	9.050	161
2024-10-03	8.750	9.000	8.750	8.900	8.900	1,010
2024-10-02	8.550	9.050	8.550	9.000	9.000	4,713
2024-10-01	8.450	8.450	8.350	8.350	8.350	194
2024-09-30	8.300	8.350	8.250	8.250	8.250	378
2024-09-25	8.500	8.500	8.500	8.500	8.500	160
2024-09-24	8.450	8.450	8.350	8.350	8.350	134
2024-09-23	8.350	8.450	8.350	8.350	8.350	201
2024-09-18	8.450	8.450	8.200	8.300	8.300	406
2024-09-17	8.250	8.350	8.250	8.300	8.300	899
2024-09-16	8.200	8.200	8.150	8.150	8.150	46
2024-09-12	7.650	8.000	7.650	8.000	8.000	4,330
2024-09-09	7.700	7.850	7.700	7.850	7.850	301
2024-09-06	7.800	7.800	7.800	7.800	7.800	614
2024-09-03	8.150	8.150	8.150	8.150	8.150	36
2024-09-02	8.250	8.250	8.000	8.050	8.050	237
2024-08-30	8.100	8.150	8.100	8.150	8.150	633
2024-08-29	8.050	8.550	8.050	8.300	8.300	3,075
2024-08-26	7.800	8.100	7.800	8.100	8.100	616
2024-08-23	8.000	8.000	7.900	7.900	7.900	5
2024-08-22	7.850	7.900	7.850	7.900	7.900	250
2024-08-21	8.100	8.100	8.000	8.000	8.000	45
2024-08-20	7.950	8.200	7.950	8.200	8.200	650
2024-08-19	7.800	7.950	7.800	7.950	7.950	3
2024-08-16	7.900	7.900	7.800	7.900	7.900	996
2024-08-15	8.300	8.300	8.050	8.050	8.050	806
2024-08-12	7.900	8.650	7.850	8.150	8.150	4,370
2024-08-09	7.050	7.750	7.050	7.700	7.700	671
2024-08-08	7.650	7.650	7.500	7.650	7.650	263
2024-08-06	7.600	7.650	7.550	7.650	7.650	1,794
2024-08-05	8.300	8.300	7.450	7.950	7.950	5,654
2024-08-01	8.700	8.700	8.600	8.600	8.600	53
2024-07-30	8.400	8.600	8.400	8.600	8.600	200
2024-07-29	8.500	8.500	8.400	8.500	8.500	415
2024-07-24	8.500	8.500	8.450	8.450	8.450	595
2024-07-23	8.800	8.800	8.650	8.650	8.650	1
2024-07-22	9.050	9.050	8.400	8.650	8.650	100
2024-07-19	8.300	8.450	8.300	8.450	8.450	110
2024-07-18	8.600	8.600	8.450	8.450	8.450	3
2024-07-17	8.600	8.650	8.550	8.550	8.550	789
2024-07-16	8.550	8.700	8.400	8.700	8.700	253
2024-07-15	9.300	9.300	9.300	9.300	9.300	11
2024-07-12	8.400	8.600	8.400	8.500	8.500	274
2024-07-11	8.600	8.600	8.550	8.550	8.550	750
2024-07-05	8.350	8.350	8.350	8.350	8.350	1
2024-07-04	8.750	8.750	8.650	8.650	8.650	547
2024-07-02	8.600	8.900	8.600	8.900	8.900	250
2024-07-01	9.300	9.300	8.250	8.500	8.500	3,045
2024-06-28	9.000	9.150	9.000	9.150	9.150	4
2024-06-26	9.050	9.100	9.050	9.100	9.100	800
2024-06-21	9.050	9.200	9.050	9.200	9.200	147
2024-06-20	9.050	9.200	9.050	9.200	9.200	14
2024-06-19	9.050	9.150	9.050	9.150	9.150	4
2024-06-18	9.300	9.300	9.200	9.200	9.200	1
2024-06-17	9.300	9.300	9.200	9.200	9.200	55
2024-06-14	9.200	9.200	9.200	9.200	9.200	10

← NewerPage 8 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.