Deutsche EuroShop AG - DEQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.62	18.6	18.6	18.74	18.2	17,079
September 04, 2025	18.62	18.2	18.2	18.62	18.16	15,173
September 03, 2025	18.52	18.36	18.36	18.74	18.22	29,712
September 02, 2025	18.7	18.4	18.4	18.7	18.4	25,204
September 01, 2025	18.8	18.7	18.7	18.8	18.64	9,735
August 29, 2025	18.6	18.6	18.6	18.78	18.6	12,955
August 28, 2025	18.56	18.66	18.66	18.72	18.46	11,408
August 27, 2025	18.94	18.52	18.52	18.94	18.52	10,629
August 26, 2025	18.82	18.56	18.56	18.82	18.56	10,077
August 25, 2025	18.86	18.76	18.76	18.94	18.62	9,482
August 22, 2025	18.52	18.78	18.78	18.84	18.44	25,621
August 21, 2025	18.76	18.56	18.56	18.94	18.56	10,694
August 20, 2025	18.9	18.92	18.92	19	18.76	8,066
August 19, 2025	18.78	18.86	18.86	18.94	18.74	7,654
August 18, 2025	18.86	18.82	18.82	18.86	18.52	16,198
August 15, 2025	19	18.76	18.76	19.04	18.58	42,444
August 14, 2025	18.8	18.98	18.98	19.04	18.72	14,035
August 13, 2025	18.8	18.8	18.8	18.86	18.64	7,624
August 12, 2025	18.98	18.8	18.8	19.06	18.76	7,001
August 11, 2025	18.98	18.76	18.76	19.04	18.64	14,162
August 08, 2025	18.86	19.04	19.04	19.04	18.86	5,013
August 07, 2025	18.58	18.86	18.86	19	18.56	16,298
August 06, 2025	18.92	18.8	18.8	19	18.8	7,216
August 05, 2025	18.98	18.88	18.88	18.98	18.82	3,840
August 04, 2025	18.94	18.94	18.94	18.94	18.86	11,849
August 01, 2025	18.82	18.76	18.76	18.86	18.64	11,767
July 31, 2025	18.88	18.86	18.86	19.04	18.86	14,536
July 30, 2025	19.08	18.82	18.82	19.08	18.58	27,122
July 29, 2025	19.08	19.1	19.1	19.12	18.8	10,288
July 28, 2025	19.1	19	19	19.16	19	11,794
July 25, 2025	18.78	19.02	19.02	19.02	18.78	13,402
July 24, 2025	19	19	19	19.04	18.66	13,076
July 23, 2025	19.02	18.94	18.94	19.02	18.82	10,567
July 22, 2025	18.84	18.9	18.9	19.04	18.82	10,297
July 21, 2025	18.72	18.96	18.96	19.06	18.62	11,364
July 18, 2025	18.6	18.76	18.76	18.98	18.52	22,846
July 17, 2025	18.78	18.66	18.66	18.8	18.66	10,264
July 16, 2025	18.8	18.68	18.68	18.96	18.66	14,559
July 15, 2025	18.94	18.72	18.72	19.06	18.72	18,138
July 14, 2025	18.66	18.92	18.92	18.92	18.6	22,183
July 11, 2025	18.9	18.72	18.72	18.96	18.62	17,775
July 10, 2025	19.08	18.96	18.96	19.2	18.96	8,217
July 09, 2025	19.06	19.06	19.06	19.1	18.94	43,341
July 08, 2025	19.26	19.04	19.04	19.26	18.98	13,562
July 07, 2025	19.64	19.08	19.08	19.64	19.08	18,034
July 04, 2025	19.44	19.54	19.54	19.58	19.38	20,466
July 03, 2025	19.88	19.54	19.54	19.96	19.52	19,891
July 02, 2025	20.3	19.9	19.9	20.3	19.8	28,801
July 01, 2025	20.8	19.98	19.98	20.8	19.96	36,299
June 30, 2025	20.1	20.45	20.45	21.1	20.05	65,020
June 27, 2025	23.1	22.8	20.15	23.65	22.8	76,213
June 26, 2025	23	22.8	20.15	23.2	22.8	95,556
June 25, 2025	23.4	23.2	20.5	23.45	22.9	50,947
June 24, 2025	22.7	23.1	20.42	23.2	22.4	51,052
June 23, 2025	22.55	22.4	19.8	22.65	21.65	115,797
June 20, 2025	22	22	22	22.6	22	602,708
June 19, 2025	19.8	21.8	21.8	21.8	19.8	83,264
June 18, 2025	19.7	20	20	20	19.7	10,748
June 17, 2025	20.3	19.86	19.86	20.3	19.66	14,056
June 16, 2025	19.98	19.9	19.9	20.1	19.84	18,699

Deutsche EuroShop AG (DEQ.DE) XETRA