XETRA - Delayed Quote EUR

Deutsche EuroShop AG (DEQ.DE)

18.94 0.00 (0.00%)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.92 19.00 18.92 18.94 18.94 6,764
Apr 25, 2024 18.98 19.02 18.80 18.94 18.94 11,486
Apr 24, 2024 19.00 19.02 18.92 18.94 18.94 14,137
Apr 23, 2024 19.00 19.06 18.98 19.06 19.06 11,966
Apr 22, 2024 19.06 19.06 18.94 19.00 19.00 19,158
Apr 19, 2024 18.84 19.12 18.84 19.12 19.12 14,092
Apr 18, 2024 19.00 19.00 18.90 19.00 19.00 9,592
Apr 17, 2024 18.50 19.00 18.50 18.92 18.92 11,504
Apr 16, 2024 18.78 18.86 18.62 18.68 18.68 10,151
Apr 15, 2024 18.92 19.00 18.84 18.86 18.86 6,726
Apr 12, 2024 18.88 18.96 18.76 18.92 18.92 12,665
Apr 11, 2024 18.74 18.98 18.74 18.92 18.92 9,261
Apr 10, 2024 19.00 19.04 18.76 18.82 18.82 10,261
Apr 9, 2024 18.92 19.00 18.92 18.96 18.96 9,536
Apr 8, 2024 18.92 19.00 18.92 19.00 19.00 10,518
Apr 5, 2024 18.92 19.00 18.90 18.96 18.96 7,652
Apr 4, 2024 18.86 19.04 18.86 18.98 18.98 12,161
Apr 3, 2024 19.00 19.00 18.80 18.86 18.86 8,087
Apr 2, 2024 19.24 19.46 18.90 18.90 18.90 10,934
Mar 28, 2024 19.00 19.02 18.98 18.98 18.98 11,582
Mar 27, 2024 18.90 19.04 18.90 19.04 19.04 16,570
Mar 26, 2024 19.02 19.06 18.96 19.00 19.00 19,033
Mar 25, 2024 18.70 19.04 18.70 19.04 19.04 25,492
Mar 22, 2024 18.96 19.00 18.76 18.92 18.92 9,781
Mar 21, 2024 18.78 18.82 18.56 18.70 18.70 9,226
Mar 20, 2024 18.96 19.08 18.88 19.00 19.00 19,140
Mar 19, 2024 19.00 19.00 18.92 19.00 19.00 17,919
Mar 18, 2024 18.70 19.08 18.60 19.00 19.00 23,383
Mar 15, 2024 18.68 18.68 18.22 18.36 18.36 33,031
Mar 14, 2024 18.84 18.98 18.56 18.56 18.56 17,112
Mar 13, 2024 18.70 18.98 18.70 18.90 18.90 16,881
Mar 12, 2024 18.80 18.86 18.74 18.84 18.84 7,409
Mar 11, 2024 18.72 18.90 18.72 18.76 18.76 6,651
Mar 8, 2024 18.98 19.00 18.72 18.84 18.84 12,322
Mar 7, 2024 18.64 19.02 18.62 18.86 18.86 12,658
Mar 6, 2024 18.78 19.16 18.78 18.92 18.92 32,801
Mar 5, 2024 18.70 19.00 18.70 18.80 18.80 4,937
Mar 4, 2024 18.98 19.02 18.68 18.74 18.74 12,660
Mar 1, 2024 18.96 19.00 18.76 18.78 18.78 11,259
Feb 29, 2024 19.04 19.04 18.74 18.76 18.76 14,025
Feb 28, 2024 18.90 18.94 18.78 18.86 18.86 10,569
Feb 27, 2024 18.98 19.12 18.90 18.90 18.90 37,362
Feb 26, 2024 18.92 19.00 18.74 18.80 18.80 7,795
Feb 23, 2024 18.94 19.00 18.90 18.98 18.98 8,752
Feb 22, 2024 18.92 19.04 18.84 18.94 18.94 13,105
Feb 21, 2024 18.98 19.00 18.70 18.96 18.96 9,859
Feb 20, 2024 18.66 18.88 18.64 18.72 18.72 11,446
Feb 19, 2024 18.72 19.00 18.66 18.70 18.70 7,089
Feb 16, 2024 18.50 18.80 18.50 18.60 18.60 9,574
Feb 15, 2024 18.92 18.92 18.50 18.68 18.68 9,720
Feb 14, 2024 18.84 18.84 18.54 18.54 18.54 9,057
Feb 13, 2024 19.20 19.20 18.64 18.64 18.64 8,398
Feb 12, 2024 18.50 19.22 18.50 19.06 19.06 10,031
Feb 9, 2024 19.24 19.24 18.70 18.70 18.70 10,951
Feb 8, 2024 18.94 19.26 18.92 18.92 18.92 17,580
Feb 7, 2024 18.94 19.12 18.92 19.04 19.04 14,079
Feb 6, 2024 19.26 19.26 18.82 18.98 18.98 14,784
Feb 5, 2024 18.90 19.26 18.90 19.08 19.08 20,931
Feb 2, 2024 19.42 19.56 18.72 18.72 18.72 37,487
Feb 1, 2024 20.05 20.05 19.36 19.46 19.46 18,204
Jan 31, 2024 19.94 20.05 19.88 19.94 19.94 9,886
Jan 30, 2024 19.94 20.10 19.74 19.94 19.94 5,621
Jan 29, 2024 20.15 20.20 19.98 20.00 20.00 7,155
Jan 26, 2024 20.10 20.45 19.90 19.90 19.90 4,212
Jan 25, 2024 20.25 20.30 19.88 20.30 20.30 8,179
Jan 24, 2024 19.88 20.40 19.82 20.40 20.40 11,177
Jan 23, 2024 19.36 19.70 19.36 19.60 19.60 15,491
Jan 22, 2024 19.40 19.78 19.40 19.50 19.50 8,204
Jan 19, 2024 19.10 19.50 19.10 19.50 19.50 3,699
Jan 18, 2024 19.48 19.52 19.04 19.18 19.18 8,025
Jan 17, 2024 19.38 19.44 19.02 19.40 19.40 8,629
Jan 16, 2024 19.66 19.88 19.64 19.68 19.68 6,102
Jan 15, 2024 20.25 20.25 19.68 19.78 19.78 10,735
Jan 12, 2024 19.82 20.30 19.70 20.00 20.00 19,215
Jan 11, 2024 20.50 20.50 19.62 19.78 19.78 21,137
Jan 10, 2024 20.35 20.85 20.35 20.40 20.40 14,432
Jan 9, 2024 0.07 Dividend
Jan 9, 2024 20.35 20.75 20.10 20.15 20.15 17,289
Jan 8, 2024 21.75 22.15 21.50 22.15 22.08 19,325
Jan 5, 2024 21.65 21.75 21.50 21.50 21.43 26,862
Jan 4, 2024 21.85 21.85 21.35 21.50 21.43 12,688
Jan 3, 2024 22.55 22.55 21.40 21.55 21.48 32,192
Jan 2, 2024 22.80 22.95 22.50 22.55 22.48 18,764
Dec 29, 2023 22.15 22.55 22.15 22.55 22.48 5,906
Dec 28, 2023 22.30 22.55 22.25 22.25 22.18 9,242
Dec 27, 2023 22.60 22.80 21.75 22.20 22.13 15,135
Dec 22, 2023 21.90 22.60 21.90 22.60 22.53 17,880
Dec 21, 2023 21.95 22.15 21.75 22.05 21.98 13,532
Dec 20, 2023 21.40 21.95 21.15 21.80 21.73 27,309
Dec 19, 2023 21.30 21.50 21.00 21.45 21.38 22,442
Dec 18, 2023 20.15 20.50 20.15 20.20 20.14 13,085
Dec 15, 2023 20.00 20.30 19.76 20.30 20.24 38,953
Dec 14, 2023 19.90 20.35 19.78 19.92 19.86 24,157
Dec 13, 2023 20.05 20.05 19.58 19.88 19.82 6,154
Dec 12, 2023 19.92 19.98 19.74 19.98 19.92 5,386
Dec 11, 2023 20.15 20.40 19.86 20.05 19.99 9,527
Dec 8, 2023 20.05 20.15 19.94 20.15 20.09 6,713
Dec 7, 2023 19.52 20.30 19.32 20.20 20.14 15,629
Dec 6, 2023 20.05 20.30 19.50 19.72 19.66 9,694
Dec 5, 2023 20.05 20.05 19.76 19.80 19.74 6,338
Dec 4, 2023 19.26 20.05 19.22 19.92 19.86 8,204
Dec 1, 2023 18.96 19.40 18.48 19.40 19.34 25,691
Nov 30, 2023 19.20 19.20 18.52 18.72 18.66 414,290
Nov 29, 2023 19.52 19.52 19.08 19.34 19.28 25,307
Nov 28, 2023 19.18 19.38 19.12 19.22 19.16 17,246
Nov 27, 2023 19.26 20.00 19.00 19.36 19.30 23,896
Nov 24, 2023 18.12 19.48 17.98 19.30 19.24 -
Nov 23, 2023 18.56 18.58 18.14 18.16 18.10 8,923
Nov 22, 2023 18.28 18.50 18.04 18.38 18.32 8,860
Nov 21, 2023 18.90 18.90 18.04 18.04 17.98 51,991
Nov 20, 2023 18.70 18.96 18.56 18.64 18.58 9,900
Nov 17, 2023 18.62 18.84 18.40 18.56 18.50 22,814
Nov 16, 2023 18.76 19.00 18.46 18.82 18.76 13,137
Nov 15, 2023 20.05 20.05 18.20 18.58 18.52 44,215
Nov 14, 2023 19.50 20.60 19.50 20.30 20.24 8,771
Nov 13, 2023 19.80 19.80 18.90 19.34 19.28 7,994
Nov 10, 2023 19.74 19.80 19.56 19.70 19.64 7,784
Nov 9, 2023 19.04 19.66 19.02 19.56 19.50 4,968
Nov 8, 2023 19.58 19.70 19.00 19.40 19.34 2,688
Nov 7, 2023 19.64 20.30 19.64 19.80 19.74 8,826
Nov 6, 2023 19.20 19.70 19.14 19.70 19.64 11,857
Nov 3, 2023 18.40 18.94 18.40 18.84 18.78 6,776
Nov 2, 2023 17.60 18.58 17.48 18.10 18.04 8,726
Nov 1, 2023 17.26 17.46 17.16 17.34 17.29 6,887
Oct 31, 2023 17.82 17.82 17.14 17.14 17.09 12,199
Oct 30, 2023 17.74 17.84 17.64 17.64 17.58 3,109
Oct 27, 2023 17.92 17.98 17.78 17.98 17.92 2,616
Oct 26, 2023 18.20 18.20 17.70 17.72 17.66 10,109
Oct 25, 2023 18.06 18.12 17.90 18.00 17.94 5,614
Oct 24, 2023 18.16 18.48 18.10 18.20 18.14 5,172
Oct 23, 2023 17.90 18.44 17.86 18.24 18.18 3,229
Oct 20, 2023 18.42 18.48 17.92 18.06 18.00 5,489
Oct 19, 2023 19.90 19.90 18.16 18.62 18.56 18,722
Oct 18, 2023 18.96 19.90 18.68 19.90 19.84 7,918
Oct 17, 2023 18.60 18.88 18.60 18.78 18.72 4,063
Oct 16, 2023 18.66 18.78 18.52 18.78 18.72 5,327
Oct 13, 2023 18.38 18.38 17.96 18.32 18.26 9,457
Oct 12, 2023 18.80 18.80 18.00 18.36 18.30 6,432
Oct 11, 2023 18.30 18.94 18.14 18.94 18.88 4,341
Oct 10, 2023 18.28 18.32 18.00 18.00 17.94 1,726
Oct 9, 2023 17.70 18.10 17.70 17.98 17.92 7,143
Oct 6, 2023 18.26 18.28 17.94 18.00 17.94 3,696
Oct 5, 2023 18.56 18.60 18.26 18.26 18.20 4,361
Oct 4, 2023 18.68 18.72 18.20 18.50 18.44 4,190
Oct 3, 2023 18.80 18.98 18.62 18.90 18.84 8,012
Oct 2, 2023 18.28 19.12 18.28 18.92 18.86 4,365
Sep 29, 2023 17.96 18.48 17.80 18.28 18.22 22,758
Sep 28, 2023 17.92 18.00 17.74 17.74 17.68 6,670
Sep 27, 2023 18.18 18.18 17.62 17.82 17.76 9,740
Sep 26, 2023 18.02 18.22 18.02 18.04 17.98 1,941
Sep 25, 2023 18.28 18.46 18.10 18.10 18.04 12,289
Sep 22, 2023 18.54 18.64 18.44 18.46 18.40 4,538
Sep 21, 2023 19.00 19.08 18.64 18.68 18.62 8,285
Sep 20, 2023 19.24 19.28 19.02 19.14 19.08 4,775
Sep 19, 2023 18.88 19.22 18.88 19.00 18.94 5,982
Sep 18, 2023 19.60 19.72 18.98 19.00 18.94 12,714
Sep 15, 2023 20.40 20.65 19.66 19.68 19.62 25,182
Sep 14, 2023 19.84 20.60 19.70 20.60 20.53 8,663
Sep 13, 2023 20.20 20.35 20.10 20.25 20.19 5,429
Sep 12, 2023 20.85 21.00 20.35 20.40 20.34 3,674
Sep 11, 2023 20.85 21.00 20.75 20.95 20.88 12,176
Sep 8, 2023 19.80 20.25 19.46 20.25 20.19 11,142
Sep 7, 2023 19.90 19.96 19.58 19.80 19.74 6,205
Sep 6, 2023 20.45 20.50 19.94 20.05 19.99 5,712
Sep 5, 2023 21.00 21.00 20.35 20.45 20.39 8,155
Sep 4, 2023 20.70 20.90 20.70 20.90 20.83 2,134
Sep 1, 2023 21.15 21.15 20.70 20.90 20.83 7,475
Aug 31, 2023 21.05 21.15 20.85 21.15 21.08 17,268
Aug 30, 2023 2.50 Dividend
Aug 30, 2023 21.35 21.55 20.80 21.15 21.08 15,595
Aug 29, 2023 23.60 23.75 23.50 23.65 21.08 16,532
Aug 28, 2023 23.95 23.95 23.50 23.70 21.13 11,732
Aug 25, 2023 23.70 23.90 23.55 23.65 21.08 18,530
Aug 24, 2023 23.90 23.90 23.50 23.75 21.17 13,582
Aug 23, 2023 23.95 23.95 23.70 23.85 21.26 10,317
Aug 22, 2023 23.90 23.95 23.75 23.90 21.31 21,202
Aug 21, 2023 23.75 24.00 23.75 23.85 21.26 3,326
Aug 18, 2023 23.70 23.80 23.55 23.70 21.13 2,513
Aug 17, 2023 24.25 24.35 23.85 24.00 21.40 5,055
Aug 16, 2023 23.85 24.35 23.75 24.30 21.66 21,204
Aug 15, 2023 23.75 24.00 22.60 23.85 21.26 18,725
Aug 14, 2023 23.50 23.90 23.40 23.70 21.13 6,295
Aug 11, 2023 23.50 23.55 23.10 23.10 20.59 2,973
Aug 10, 2023 23.05 23.90 23.05 23.55 20.99 25,364
Aug 9, 2023 23.20 23.30 23.05 23.20 20.68 2,503
Aug 8, 2023 22.90 23.50 22.75 22.95 20.46 16,391
Aug 7, 2023 22.40 22.95 22.35 22.95 20.46 13,088
Aug 4, 2023 21.95 23.10 21.95 22.45 20.01 18,171
Aug 3, 2023 22.20 22.50 21.90 21.95 19.57 11,899
Aug 2, 2023 22.25 22.50 22.25 22.25 19.84 4,745
Aug 1, 2023 22.40 22.40 22.05 22.15 19.75 3,588
Jul 31, 2023 21.75 22.40 21.75 22.15 19.75 18,930
Jul 28, 2023 22.10 22.25 21.90 22.05 19.66 2,448
Jul 27, 2023 22.50 22.50 21.95 22.00 19.61 8,731
Jul 26, 2023 22.00 22.50 22.00 22.50 20.06 12,166
Jul 25, 2023 22.20 22.30 21.55 22.05 19.66 8,803
Jul 24, 2023 21.50 22.35 21.50 22.35 19.92 22,729
Jul 21, 2023 20.90 21.80 20.90 21.40 19.08 4,752
Jul 20, 2023 21.65 21.65 21.35 21.65 19.30 7,836
Jul 19, 2023 21.25 21.80 21.25 21.55 19.21 14,350
Jul 18, 2023 21.10 21.30 20.90 21.20 18.90 3,917
Jul 17, 2023 21.25 21.25 20.60 20.90 18.63 8,009
Jul 14, 2023 21.20 21.20 20.95 20.95 18.68 3,103
Jul 13, 2023 21.40 21.65 21.25 21.25 18.94 5,284
Jul 12, 2023 21.50 21.65 21.35 21.65 19.30 23,114
Jul 11, 2023 20.75 21.50 20.75 21.50 19.17 24,137
Jul 10, 2023 20.60 20.90 20.50 20.90 18.63 11,035
Jul 7, 2023 21.10 21.20 21.00 21.00 18.72 1,711
Jul 6, 2023 20.65 21.20 20.60 21.15 18.85 11,080
Jul 5, 2023 20.70 21.05 20.40 20.75 18.50 13,892
Jul 4, 2023 20.85 21.00 20.85 21.00 18.72 4,649
Jul 3, 2023 21.00 21.00 20.75 20.85 18.59 8,164
Jun 30, 2023 21.05 21.05 20.85 20.90 18.63 2,754
Jun 29, 2023 21.10 21.10 20.65 20.90 18.63 5,090
Jun 28, 2023 20.80 21.00 20.80 20.90 18.63 10,178
Jun 27, 2023 21.15 21.15 20.65 20.70 18.45 6,621
Jun 26, 2023 21.20 21.25 21.00 21.10 18.81 6,383
Jun 23, 2023 21.00 21.40 20.90 21.20 18.90 5,508
Jun 22, 2023 21.20 21.40 20.85 21.15 18.85 18,235
Jun 21, 2023 21.00 21.30 20.65 21.30 18.99 5,655
Jun 20, 2023 21.10 21.15 21.00 21.15 18.85 3,411
Jun 19, 2023 21.50 21.50 21.05 21.15 18.85 7,817
Jun 16, 2023 20.55 21.60 20.55 21.60 19.26 33,930
Jun 15, 2023 21.20 21.20 20.60 20.65 18.41 4,220
Jun 14, 2023 20.75 21.20 20.50 20.55 18.32 8,294
Jun 13, 2023 21.20 21.20 20.75 20.80 18.54 3,517
Jun 12, 2023 21.25 21.30 21.00 21.10 18.81 6,823
Jun 9, 2023 21.30 21.30 20.75 21.20 18.90 4,976
Jun 8, 2023 21.00 21.00 20.70 20.70 18.45 3,037
Jun 7, 2023 20.70 21.20 20.70 21.05 18.77 3,396
Jun 6, 2023 20.55 20.95 20.55 20.90 18.63 5,458
Jun 5, 2023 21.20 21.30 20.55 20.55 18.32 10,010
Jun 2, 2023 20.15 21.00 20.15 21.00 18.72 13,824
Jun 1, 2023 20.35 20.35 19.84 20.10 17.92 7,469
May 31, 2023 20.30 20.40 19.82 20.20 18.01 15,671
May 30, 2023 20.35 20.35 20.05 20.10 17.92 10,016
May 29, 2023 20.50 20.50 20.35 20.35 18.14 1,253
May 26, 2023 20.40 20.55 20.15 20.35 18.14 8,198
May 25, 2023 20.35 20.35 20.00 20.35 18.14 7,829
May 24, 2023 20.55 20.70 20.40 20.50 18.28 6,855
May 23, 2023 20.70 20.75 20.55 20.65 18.41 15,287
May 22, 2023 20.95 20.95 20.55 20.80 18.54 12,773
May 19, 2023 20.65 21.00 20.65 20.90 18.63 5,303
May 18, 2023 20.60 20.65 20.55 20.65 18.41 7,838
May 17, 2023 20.60 20.65 20.30 20.60 18.36 5,851
May 16, 2023 20.55 20.65 20.35 20.65 18.41 13,867
May 15, 2023 20.20 20.65 20.15 20.65 18.41 9,382
May 12, 2023 20.05 20.15 19.88 20.05 17.87 6,282
May 11, 2023 20.10 20.10 19.70 20.00 17.83 9,374
May 10, 2023 19.70 19.90 19.60 19.80 17.65 8,354
May 9, 2023 20.40 20.40 19.72 19.72 17.58 25,885
May 8, 2023 20.30 20.45 20.25 20.30 18.10 4,907
May 5, 2023 20.45 20.65 20.30 20.30 18.10 11,872
May 4, 2023 20.40 20.60 20.00 20.30 18.10 10,272
May 3, 2023 20.40 20.55 20.20 20.55 18.32 7,033
May 2, 2023 20.60 20.60 19.52 20.30 18.10 35,427
Apr 28, 2023 20.40 20.50 19.96 20.45 18.23 14,536
Apr 27, 2023 19.70 20.50 19.70 20.50 18.28 18,641
Apr 26, 2023 19.46 19.80 19.30 19.56 17.44 11,016

Related Tickers

SFPN.SW SF Urban Properties AG
94.00
+1.29%
 
0QIA.IL Platzer Fastigheter Holding AB (publ)
70.70
0.00%
 
SPB.F Sedlmayr Grund und Immobilien AG
1,200.00
-4.00%
 
PLAN.SW Plazza AG
300.00
-0.33%
 
BRST Broad Street Realty, Inc.
0.4979
0.00%
 
NP3.ST NP3 Fastigheter AB (publ)
223.00
+2.53%
 
OLT.OL Olav Thon Eiendomsselskap ASA
224.00
+2.75%
 
PNDX-B.ST Pandox AB (publ)
169.00
+2.05%
 
PSPN.SW PSP Swiss Property AG
114.50
+0.26%
 
REN.MC Renta Corporación Real Estate, S.A.
0.8300
0.00%