bet-at-home.com AG - ACX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.51	2.6	2.6	2.6	2.5	1,394
October 16, 2025	2.74	2.55	2.55	2.74	2.48	6,125
October 15, 2025	2.74	2.67	2.67	2.74	2.6	2,061
October 14, 2025	2.72	2.68	2.68	2.72	2.68	842
October 13, 2025	2.54	2.61	2.61	2.72	2.54	1,245
October 10, 2025	2.63	2.63	2.63	2.63	2.63	3,830
October 09, 2025	2.63	2.63	2.63	2.63	2.63	3,830
October 08, 2025	2.51	2.63	2.63	2.63	2.51	3,830
October 07, 2025	2.6	2.56	2.56	2.6	2.51	7,021
October 06, 2025	2.67	2.56	2.56	2.67	2.51	7,425
October 03, 2025	2.61	2.63	2.63	2.63	2.6	2,000
October 02, 2025	2.63	2.63	2.63	2.63	2.63	110
October 01, 2025	2.67	2.65	2.65	2.67	2.65	136
September 30, 2025	2.72	2.63	2.63	2.72	2.63	4,706
September 29, 2025	2.69	2.69	2.69	2.69	2.69	1,876
September 26, 2025	2.83	2.76	2.76	2.83	2.76	1,275
September 25, 2025	2.65	2.76	2.76	2.76	2.65	250
September 24, 2025	2.76	2.75	2.75	2.76	2.75	2,366
September 23, 2025	2.83	2.75	2.75	2.83	2.65	28
September 22, 2025	2.7	2.74	2.74	2.74	2.67	3,093
September 19, 2025	2.84	2.72	2.72	2.84	2.72	40
September 18, 2025	2.71	2.72	2.72	2.72	2.71	4
September 17, 2025	2.7	2.7	2.7	2.7	2.7	284
September 16, 2025	2.65	2.71	2.71	2.71	2.65	1,049
September 15, 2025	2.66	2.66	2.66	2.66	2.65	246
September 12, 2025	2.66	2.66	2.66	2.66	2.66	135
September 11, 2025	2.66	2.74	2.74	2.74	2.66	135
September 10, 2025	2.81	2.74	2.74	2.81	2.74	92
September 09, 2025	2.74	2.74	2.74	2.74	2.74	20
September 08, 2025	2.81	2.74	2.74	2.81	2.65	20
September 05, 2025	2.66	2.71	2.71	2.71	2.65	5,133
September 04, 2025	2.74	2.74	2.74	2.74	2.74	3,208
September 03, 2025	2.66	2.74	2.74	2.74	2.66	3,208
September 02, 2025	2.66	2.74	2.74	2.74	2.66	1,000
September 01, 2025	2.84	2.75	2.75	2.84	2.68	159
August 29, 2025	2.78	2.78	2.78	2.78	2.78	60
August 28, 2025	2.78	2.78	2.78	2.78	2.78	60
August 27, 2025	2.75	2.73	2.73	2.75	2.73	60
August 26, 2025	2.79	2.79	2.79	2.79	2.79	2,190
August 25, 2025	2.84	2.73	2.73	2.84	2.73	2,190
August 22, 2025	2.8	2.81	2.81	2.81	2.8	260
August 21, 2025	2.75	2.75	2.75	2.75	2.75	926
August 20, 2025	2.75	2.75	2.75	2.75	2.75	926
August 19, 2025	2.73	2.73	2.73	2.73	2.73	926
August 18, 2025	2.73	2.73	2.73	2.73	2.73	926
August 15, 2025	2.79	2.7	2.7	2.8	2.68	926
August 14, 2025	2.79	2.74	2.74	2.79	2.74	28
August 13, 2025	2.66	2.69	2.69	2.75	2.65	1,483
August 12, 2025	2.68	2.68	2.68	2.68	2.68	1
August 11, 2025	2.65	2.73	2.73	2.73	2.65	1
August 08, 2025	2.75	2.75	2.75	2.75	2.75	110
August 07, 2025	2.84	2.75	2.75	2.84	2.75	18
August 06, 2025	2.89	2.76	2.76	2.89	2.76	12
August 05, 2025	2.8	2.8	2.8	2.8	2.8	4,401
August 04, 2025	2.78	2.76	2.76	2.79	2.72	4,401
August 01, 2025	2.99	2.84	2.84	2.99	2.84	1,893
July 31, 2025	2.88	2.88	2.88	2.88	2.88	0
July 30, 2025	2.85	2.92	2.92	2.92	2.85	580
July 29, 2025	2.81	2.92	2.92	2.92	2.81	1,187
July 28, 2025	2.67	2.81	2.81	2.82	2.67	4,386

bet-at-home.com AG (ACX.DE) XETRA