UK markets closed

bet-at-home.com AG (ACX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.2900-0.1000 (-4.18%)
At close: 09:55PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.39002.41002.28002.29002.2900-
02 May 20242.31002.45002.31002.39002.39002,000
30 Apr 20242.31002.43002.31002.38002.3800650
29 Apr 20242.36002.43002.31002.38002.380050
26 Apr 20242.31002.36002.31002.36002.3600-
25 Apr 20242.40002.40002.20002.30002.3000-
24 Apr 20242.40002.41002.40002.40002.4000-
23 Apr 20242.35002.41002.30002.40002.4000-
22 Apr 20242.24002.50002.24002.37002.3700365
19 Apr 20242.36002.39002.35002.36002.36002,700
18 Apr 20242.22002.36002.22002.36002.3600100
17 Apr 20242.25002.35002.22002.31002.3100-
16 Apr 20242.25002.39002.25002.39002.3900600
15 Apr 20242.32002.43002.30002.39002.39006,339
12 Apr 20242.43002.47002.43002.43002.4300-
11 Apr 20242.42002.50002.42002.43002.4300575
10 Apr 20242.37002.49002.37002.45002.45006,774
09 Apr 20242.37002.46002.37002.42002.4200-
08 Apr 20242.37002.46002.37002.39002.3900-
05 Apr 20242.49002.49002.36002.36002.36001,600
04 Apr 20242.43002.49002.39002.49002.4900400
03 Apr 20242.37002.46002.37002.37002.3700-
02 Apr 20242.39002.44002.26002.41002.4100-
28 Mar 20242.43002.65002.43002.56002.5600-
27 Mar 20242.35002.59002.35002.54002.5400445
26 Mar 20242.51002.55002.37002.37002.370045
25 Mar 20242.55002.65002.51002.51002.5100560
22 Mar 20242.53002.56002.46002.49002.4900240
21 Mar 20242.62002.84002.53002.53002.5300-
20 Mar 20242.49002.62002.49002.62002.6200-
19 Mar 20242.32002.51002.32002.49002.49002,340
18 Mar 20242.33002.45002.31002.34002.34001,300
15 Mar 20242.31002.44002.31002.34002.3400410
14 Mar 20242.28002.39002.28002.32002.320015
13 Mar 20242.28002.35002.28002.31002.3100450
12 Mar 20242.28002.38002.27002.30002.3000-
11 Mar 20242.29002.37002.29002.29002.290095
08 Mar 20242.27002.37002.27002.31002.3100-
07 Mar 20242.34002.38002.21002.21002.210045
06 Mar 20242.27002.42002.27002.29002.290044
05 Mar 20242.25002.43002.25002.36002.3600270
04 Mar 20242.36002.42002.21002.24002.2400500
01 Mar 20242.24002.48002.24002.38002.3800356
29 Feb 20242.43002.43002.21002.37002.37003,724
28 Feb 20242.26002.43002.26002.33002.3300-
27 Feb 20242.26002.34002.25002.34002.34002,837
26 Feb 20242.41002.46002.22002.23002.23002,500
23 Feb 20242.45002.50002.45002.49002.4900-
22 Feb 20242.41002.54002.26002.54002.5400270
21 Feb 20242.47002.53002.25002.40002.4000-
20 Feb 20242.51002.60002.47002.47002.4700-
19 Feb 20242.56002.57002.50002.51002.5100-
16 Feb 20242.54002.60002.54002.56002.5600-
15 Feb 20242.54002.61002.54002.61002.6100-
14 Feb 20242.54002.68002.54002.65002.650012
13 Feb 20242.55002.61002.54002.61002.6100100
12 Feb 20242.60002.85002.57002.63002.6300105
09 Feb 20242.61002.67002.61002.66002.66005
08 Feb 20242.61002.64002.53002.64002.6400-
07 Feb 20242.61002.69002.61002.63002.63001,000
06 Feb 20242.78002.85002.58002.64002.6400400
05 Feb 20242.86002.95002.86002.86002.8600-
02 Feb 20242.98002.98002.86002.86002.8600-
01 Feb 20242.97002.98002.89002.98002.9800-
31 Jan 20242.86003.00002.86002.89002.8900180
30 Jan 20242.89002.97002.86002.86002.86001,000
29 Jan 20242.86003.00002.86002.89002.8900550
26 Jan 20242.86003.07002.86003.07003.070010
25 Jan 20242.85003.00002.85002.86002.8600550
24 Jan 20243.00003.00002.85002.85002.8500-
23 Jan 20242.88003.08002.88002.99002.99005,000
22 Jan 20242.84003.00002.84002.88002.880012
19 Jan 20242.85002.91002.84002.84002.8400-
18 Jan 20242.82002.98002.82002.89002.8900100
17 Jan 20242.85002.98002.82002.82002.8200100
16 Jan 20242.88003.03002.85002.85002.8500125
15 Jan 20243.01003.05002.88002.88002.8800125
12 Jan 20242.85002.98002.85002.89002.8900-
11 Jan 20242.82002.99002.82002.85002.8500-
10 Jan 20242.84003.00002.84002.87002.8700-
09 Jan 20243.00003.00002.84002.84002.8400-
08 Jan 20243.00003.03002.99003.00003.0000-
05 Jan 20243.02003.05002.99002.99002.9900-
04 Jan 20243.05003.08003.01003.02003.0200300
03 Jan 20243.00003.05003.00003.03003.0300-
02 Jan 20242.99003.00002.99003.00003.0000-
29 Dec 20233.00003.10003.00003.05003.0500334
28 Dec 20233.06003.06002.96003.00003.0000575
27 Dec 20233.10003.10003.00003.06003.06004,000
22 Dec 20233.00003.03003.00003.00003.0000832
21 Dec 20233.01003.09002.99003.00003.00001,332
20 Dec 20233.00003.05003.00003.01003.0100-
19 Dec 20233.02003.08003.00003.00003.0000272
18 Dec 20233.00003.13003.00003.02003.020012
15 Dec 20233.03003.09002.99002.99002.9900-
14 Dec 20233.04003.07003.02003.03003.0300-
13 Dec 20233.03003.12003.01003.01003.0100190
12 Dec 20233.04003.10003.04003.04003.0400-
11 Dec 20233.05003.16003.01003.03003.0300-
08 Dec 20233.13003.13003.05003.05003.050016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...