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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	2.72	2.72	2.72	2.72	2.72	555
July 24, 2025	2.78	2.79	2.79	2.79	2.63	555
July 23, 2025	2.79	2.76	2.76	2.79	2.76	111
July 22, 2025	2.68	2.79	2.79	2.79	2.61	4,334
July 21, 2025	2.61	2.72	2.72	2.72	2.61	178
July 18, 2025	2.69	2.69	2.69	2.69	2.69	0
July 17, 2025	2.71	2.75	2.75	2.75	2.68	1,236
July 16, 2025	2.64	2.71	2.71	2.72	2.63	4,646
July 15, 2025	2.78	2.71	2.71	2.78	2.71	35
July 14, 2025	2.74	2.72	2.72	2.81	2.63	1,768
July 11, 2025	2.8	2.8	2.8	2.8	2.8	100
July 10, 2025	2.85	2.85	2.85	2.85	2.85	350
July 09, 2025	2.72	2.72	2.72	2.72	2.72	1
July 08, 2025	2.74	2.85	2.85	2.85	2.74	690
July 07, 2025	2.94	2.84	2.84	2.94	2.84	9
July 04, 2025	2.8	2.89	2.89	2.89	2.8	1,634
July 03, 2025	2.8	2.8	2.8	2.8	2.8	397
July 02, 2025	2.86	2.98	2.98	2.98	2.86	1,009
July 01, 2025	2.89	2.9	2.9	2.9	2.89	126
June 30, 2025	2.87	2.94	2.94	2.94	2.87	1,035
June 27, 2025	2.86	2.93	2.93	2.93	2.86	1,435
June 26, 2025	3	2.9	2.9	3.04	2.9	2,416
June 25, 2025	2.95	3.01	3.01	3.01	2.95	1
June 24, 2025	2.95	2.98	2.98	2.98	2.95	600
June 23, 2025	3.01	2.97	2.97	3.01	2.81	5,700
June 20, 2025	2.84	2.9	2.9	2.9	2.84	40
June 19, 2025	2.8	2.88	2.88	2.88	2.8	202
June 18, 2025	2.83	2.9	2.9	2.95	2.83	368
June 17, 2025	3	2.92	2.92	3	2.92	2,758
June 16, 2025	3.09	2.98	2.98	3.09	2.98	102
June 13, 2025	3	3	3	3	3	330
June 12, 2025	2.9	2.98	2.98	2.98	2.9	330
June 11, 2025	2.89	2.97	2.97	2.97	2.89	2,221
June 10, 2025	3.1	2.98	2.98	3.1	2.98	1,015
June 09, 2025	3.07	2.98	2.98	3.07	2.98	254
June 06, 2025	3	2.91	2.91	3	2.91	166
June 05, 2025	2.9	2.96	2.96	2.96	2.9	961
June 04, 2025	2.9	3	3	3.09	2.9	4,030
June 03, 2025	2.91	2.99	2.99	2.99	2.9	965
June 02, 2025	3.06	2.99	2.99	3.06	2.9	1,081
May 30, 2025	2.95	3.01	3.01	3.01	2.95	1,000
May 29, 2025	2.9	2.94	2.94	2.94	2.9	100
May 28, 2025	2.98	2.98	2.98	2.98	2.98	30
May 27, 2025	2.95	2.98	2.98	2.98	2.93	4,586

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