Deutsche EuroShop AG (DEQ.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.92 | 19.00 | 18.92 | 18.94 | 18.94 | 6,764 |
| 25 Apr 2024 | 18.98 | 19.02 | 18.80 | 18.94 | 18.94 | 11,486 |
| 24 Apr 2024 | 19.00 | 19.02 | 18.92 | 18.94 | 18.94 | 14,137 |
| 23 Apr 2024 | 19.00 | 19.06 | 18.98 | 19.06 | 19.06 | 11,966 |
| 22 Apr 2024 | 19.06 | 19.06 | 18.94 | 19.00 | 19.00 | 19,158 |
| 19 Apr 2024 | 18.84 | 19.12 | 18.84 | 19.12 | 19.12 | 14,092 |
| 18 Apr 2024 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 9,592 |
| 17 Apr 2024 | 18.50 | 19.00 | 18.50 | 18.92 | 18.92 | 11,504 |
| 16 Apr 2024 | 18.78 | 18.86 | 18.62 | 18.68 | 18.68 | 10,151 |
| 15 Apr 2024 | 18.92 | 19.00 | 18.84 | 18.86 | 18.86 | 6,726 |
| 12 Apr 2024 | 18.88 | 18.96 | 18.76 | 18.92 | 18.92 | 12,665 |
| 11 Apr 2024 | 18.74 | 18.98 | 18.74 | 18.92 | 18.92 | 9,261 |
| 10 Apr 2024 | 19.00 | 19.04 | 18.76 | 18.82 | 18.82 | 10,261 |
| 09 Apr 2024 | 18.92 | 19.00 | 18.92 | 18.96 | 18.96 | 9,536 |
| 08 Apr 2024 | 18.92 | 19.00 | 18.92 | 19.00 | 19.00 | 10,518 |
| 05 Apr 2024 | 18.92 | 19.00 | 18.90 | 18.96 | 18.96 | 7,652 |
| 04 Apr 2024 | 18.86 | 19.04 | 18.86 | 18.98 | 18.98 | 12,161 |
| 03 Apr 2024 | 19.00 | 19.00 | 18.80 | 18.86 | 18.86 | 8,087 |
| 02 Apr 2024 | 19.24 | 19.46 | 18.90 | 18.90 | 18.90 | 10,934 |
| 28 Mar 2024 | 19.00 | 19.02 | 18.98 | 18.98 | 18.98 | 11,582 |
| 27 Mar 2024 | 18.90 | 19.04 | 18.90 | 19.04 | 19.04 | 16,570 |
| 26 Mar 2024 | 19.02 | 19.06 | 18.96 | 19.00 | 19.00 | 19,033 |
| 25 Mar 2024 | 18.70 | 19.04 | 18.70 | 19.04 | 19.04 | 25,492 |
| 22 Mar 2024 | 18.96 | 19.00 | 18.76 | 18.92 | 18.92 | 9,781 |
| 21 Mar 2024 | 18.78 | 18.82 | 18.56 | 18.70 | 18.70 | 9,226 |
| 20 Mar 2024 | 18.96 | 19.08 | 18.88 | 19.00 | 19.00 | 19,140 |
| 19 Mar 2024 | 19.00 | 19.00 | 18.92 | 19.00 | 19.00 | 17,919 |
| 18 Mar 2024 | 18.70 | 19.08 | 18.60 | 19.00 | 19.00 | 23,383 |
| 15 Mar 2024 | 18.68 | 18.68 | 18.22 | 18.36 | 18.36 | 33,031 |
| 14 Mar 2024 | 18.84 | 18.98 | 18.56 | 18.56 | 18.56 | 17,112 |
| 13 Mar 2024 | 18.70 | 18.98 | 18.70 | 18.90 | 18.90 | 16,881 |
| 12 Mar 2024 | 18.80 | 18.86 | 18.74 | 18.84 | 18.84 | 7,409 |
| 11 Mar 2024 | 18.72 | 18.90 | 18.72 | 18.76 | 18.76 | 6,651 |
| 08 Mar 2024 | 18.98 | 19.00 | 18.72 | 18.84 | 18.84 | 12,322 |
| 07 Mar 2024 | 18.64 | 19.02 | 18.62 | 18.86 | 18.86 | 12,658 |
| 06 Mar 2024 | 18.78 | 19.16 | 18.78 | 18.92 | 18.92 | 32,801 |
| 05 Mar 2024 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | 4,937 |
| 04 Mar 2024 | 18.98 | 19.02 | 18.68 | 18.74 | 18.74 | 12,660 |
| 01 Mar 2024 | 18.96 | 19.00 | 18.76 | 18.78 | 18.78 | 11,259 |
| 29 Feb 2024 | 19.04 | 19.04 | 18.74 | 18.76 | 18.76 | 14,025 |
| 28 Feb 2024 | 18.90 | 18.94 | 18.78 | 18.86 | 18.86 | 10,569 |
| 27 Feb 2024 | 18.98 | 19.12 | 18.90 | 18.90 | 18.90 | 37,362 |
| 26 Feb 2024 | 18.92 | 19.00 | 18.74 | 18.80 | 18.80 | 7,795 |
| 23 Feb 2024 | 18.94 | 19.00 | 18.90 | 18.98 | 18.98 | 8,752 |
| 22 Feb 2024 | 18.92 | 19.04 | 18.84 | 18.94 | 18.94 | 13,105 |
| 21 Feb 2024 | 18.98 | 19.00 | 18.70 | 18.96 | 18.96 | 9,859 |
| 20 Feb 2024 | 18.66 | 18.88 | 18.64 | 18.72 | 18.72 | 11,446 |
| 19 Feb 2024 | 18.72 | 19.00 | 18.66 | 18.70 | 18.70 | 7,089 |
| 16 Feb 2024 | 18.50 | 18.80 | 18.50 | 18.60 | 18.60 | 9,574 |
| 15 Feb 2024 | 18.92 | 18.92 | 18.50 | 18.68 | 18.68 | 9,720 |
| 14 Feb 2024 | 18.84 | 18.84 | 18.54 | 18.54 | 18.54 | 9,057 |
| 13 Feb 2024 | 19.20 | 19.20 | 18.64 | 18.64 | 18.64 | 8,398 |
| 12 Feb 2024 | 18.50 | 19.22 | 18.50 | 19.06 | 19.06 | 10,031 |
| 09 Feb 2024 | 19.24 | 19.24 | 18.70 | 18.70 | 18.70 | 10,951 |
| 08 Feb 2024 | 18.94 | 19.26 | 18.92 | 18.92 | 18.92 | 17,580 |
| 07 Feb 2024 | 18.94 | 19.12 | 18.92 | 19.04 | 19.04 | 14,079 |
| 06 Feb 2024 | 19.26 | 19.26 | 18.82 | 18.98 | 18.98 | 14,784 |
| 05 Feb 2024 | 18.90 | 19.26 | 18.90 | 19.08 | 19.08 | 20,931 |
| 02 Feb 2024 | 19.42 | 19.56 | 18.72 | 18.72 | 18.72 | 37,487 |
| 01 Feb 2024 | 20.05 | 20.05 | 19.36 | 19.46 | 19.46 | 18,204 |
| 31 Jan 2024 | 19.94 | 20.05 | 19.88 | 19.94 | 19.94 | 9,886 |
| 30 Jan 2024 | 19.94 | 20.10 | 19.74 | 19.94 | 19.94 | 5,621 |
| 29 Jan 2024 | 20.15 | 20.20 | 19.98 | 20.00 | 20.00 | 7,155 |
| 26 Jan 2024 | 20.10 | 20.45 | 19.90 | 19.90 | 19.90 | 4,212 |
| 25 Jan 2024 | 20.25 | 20.30 | 19.88 | 20.30 | 20.30 | 8,179 |
| 24 Jan 2024 | 19.88 | 20.40 | 19.82 | 20.40 | 20.40 | 11,177 |
| 23 Jan 2024 | 19.36 | 19.70 | 19.36 | 19.60 | 19.60 | 15,491 |
| 22 Jan 2024 | 19.40 | 19.78 | 19.40 | 19.50 | 19.50 | 8,204 |
| 19 Jan 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 3,699 |
| 18 Jan 2024 | 19.48 | 19.52 | 19.04 | 19.18 | 19.18 | 8,025 |
| 17 Jan 2024 | 19.38 | 19.44 | 19.02 | 19.40 | 19.40 | 8,629 |
| 16 Jan 2024 | 19.66 | 19.88 | 19.64 | 19.68 | 19.68 | 6,102 |
| 15 Jan 2024 | 20.25 | 20.25 | 19.68 | 19.78 | 19.78 | 10,735 |
| 12 Jan 2024 | 19.82 | 20.30 | 19.70 | 20.00 | 20.00 | 19,215 |
| 11 Jan 2024 | 20.50 | 20.50 | 19.62 | 19.78 | 19.78 | 21,137 |
| 10 Jan 2024 | 20.35 | 20.85 | 20.35 | 20.40 | 20.40 | 14,432 |
| 09 Jan 2024 | 20.35 | 20.75 | 20.10 | 20.15 | 20.15 | 17,289 |
| 09 Jan 2024 | 0.07 Dividend | |||||
| 08 Jan 2024 | 21.75 | 22.15 | 21.50 | 22.15 | 22.08 | 19,325 |
| 05 Jan 2024 | 21.65 | 21.75 | 21.50 | 21.50 | 21.43 | 26,862 |
| 04 Jan 2024 | 21.85 | 21.85 | 21.35 | 21.50 | 21.43 | 12,688 |
| 03 Jan 2024 | 22.55 | 22.55 | 21.40 | 21.55 | 21.48 | 32,192 |
| 02 Jan 2024 | 22.80 | 22.95 | 22.50 | 22.55 | 22.48 | 18,764 |
| 29 Dec 2023 | 22.15 | 22.55 | 22.15 | 22.55 | 22.48 | 5,906 |
| 28 Dec 2023 | 22.30 | 22.55 | 22.25 | 22.25 | 22.18 | 9,242 |
| 27 Dec 2023 | 22.60 | 22.80 | 21.75 | 22.20 | 22.13 | 15,135 |
| 22 Dec 2023 | 21.90 | 22.60 | 21.90 | 22.60 | 22.53 | 17,880 |
| 21 Dec 2023 | 21.95 | 22.15 | 21.75 | 22.05 | 21.98 | 13,532 |
| 20 Dec 2023 | 21.40 | 21.95 | 21.15 | 21.80 | 21.73 | 27,309 |
| 19 Dec 2023 | 21.30 | 21.50 | 21.00 | 21.45 | 21.38 | 22,442 |
| 18 Dec 2023 | 20.15 | 20.50 | 20.15 | 20.20 | 20.14 | 13,085 |
| 15 Dec 2023 | 20.00 | 20.30 | 19.76 | 20.30 | 20.24 | 38,953 |
| 14 Dec 2023 | 19.90 | 20.35 | 19.78 | 19.92 | 19.86 | 24,157 |
| 13 Dec 2023 | 20.05 | 20.05 | 19.58 | 19.88 | 19.82 | 6,154 |
| 12 Dec 2023 | 19.92 | 19.98 | 19.74 | 19.98 | 19.92 | 5,386 |
| 11 Dec 2023 | 20.15 | 20.40 | 19.86 | 20.05 | 19.99 | 9,527 |
| 08 Dec 2023 | 20.05 | 20.15 | 19.94 | 20.15 | 20.09 | 6,713 |
| 07 Dec 2023 | 19.52 | 20.30 | 19.32 | 20.20 | 20.14 | 15,629 |
| 06 Dec 2023 | 20.05 | 20.30 | 19.50 | 19.72 | 19.66 | 9,694 |
| 05 Dec 2023 | 20.05 | 20.05 | 19.76 | 19.80 | 19.74 | 6,338 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.