Deutsche EuroShop AG (DEQ.DE) XETRA
19.50
-0.4(-2.01%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 19.64 | 19.5 | 19.5 | 19.86 | 19.48 | 11,358 |
| April 01, 2026 | 19.36 | 19.9 | 19.9 | 19.94 | 19.22 | 15,339 |
| March 31, 2026 | 20.4 | 20.35 | 20.35 | 20.7 | 20.3 | 14,108 |
| March 30, 2026 | 19.92 | 20.25 | 20.25 | 20.25 | 19.86 | 6,977 |
| March 27, 2026 | 19.86 | 19.96 | 19.96 | 20.05 | 19.74 | 15,576 |
| March 26, 2026 | 20.85 | 20.15 | 20.15 | 20.85 | 19.64 | 22,530 |
| March 25, 2026 | 19.8 | 20 | 20 | 20.35 | 19.8 | 20,276 |
| March 24, 2026 | 19.7 | 19.88 | 19.88 | 19.96 | 19.54 | 9,512 |
| March 23, 2026 | 19.5 | 19.78 | 19.78 | 20 | 18.92 | 30,987 |
| March 20, 2026 | 20.2 | 19.56 | 19.56 | 20.3 | 19.56 | 63,626 |
| March 19, 2026 | 20.1 | 20.15 | 20.15 | 20.6 | 20.05 | 8,049 |
| March 18, 2026 | 20.2 | 20.55 | 20.55 | 20.6 | 20.2 | 14,962 |
| March 17, 2026 | 20 | 20.15 | 20.15 | 20.5 | 19.62 | 13,108 |
| March 16, 2026 | 20.05 | 19.96 | 19.96 | 20.2 | 19.66 | 6,069 |
| March 13, 2026 | 19.88 | 19.72 | 19.72 | 20 | 19.68 | 7,441 |
| March 12, 2026 | 20 | 20.05 | 20.05 | 20.15 | 19.92 | 6,457 |
| March 11, 2026 | 20 | 20.2 | 20.2 | 20.25 | 19.92 | 14,650 |
| March 10, 2026 | 19.92 | 20.1 | 20.1 | 20.3 | 19.92 | 7,927 |
| March 09, 2026 | 19.64 | 19.64 | 19.64 | 19.96 | 19.6 | 8,672 |
| March 06, 2026 | 20.2 | 20.1 | 20.1 | 20.4 | 19.98 | 14,851 |
| March 05, 2026 | 20 | 20.1 | 20.1 | 20.4 | 19.9 | 10,271 |
| March 04, 2026 | 19.2 | 19.92 | 19.92 | 20.05 | 18.98 | 42,453 |
| March 03, 2026 | 20.35 | 19.64 | 19.64 | 20.35 | 19.58 | 27,393 |
| March 02, 2026 | 20.8 | 20.7 | 20.7 | 20.85 | 20.4 | 24,147 |
| February 27, 2026 | 20.7 | 20.9 | 20.9 | 21 | 20.65 | 8,425 |
| February 26, 2026 | 20.8 | 20.85 | 20.85 | 21 | 20.5 | 12,440 |
| February 25, 2026 | 20.6 | 20.7 | 20.7 | 20.9 | 20.5 | 6,942 |
| February 24, 2026 | 20.95 | 20.6 | 20.6 | 20.95 | 20.55 | 6,826 |
| February 23, 2026 | 20.65 | 20.75 | 20.75 | 20.9 | 20.55 | 9,845 |
| February 20, 2026 | 20.85 | 20.65 | 0 | 20.9 | 20.65 | 3,459 |
| February 19, 2026 | 20.65 | 20.9 | 0 | 21.1 | 20.65 | 26,723 |
| February 18, 2026 | 20.3 | 20.8 | 0 | 20.85 | 20.3 | 17,833 |
| February 17, 2026 | 20.1 | 20.65 | 0 | 20.65 | 20 | 9,062 |
| February 16, 2026 | 20.8 | 20.2 | 0 | 20.8 | 20.2 | 15,005 |
| February 13, 2026 | 20.25 | 20.35 | 0 | 20.45 | 20.2 | 9,266 |
| February 12, 2026 | 20.3 | 20.4 | 0 | 20.45 | 19.96 | 10,127 |
| February 11, 2026 | 19.96 | 20.25 | 0 | 20.4 | 19.9 | 24,557 |
| February 10, 2026 | 19.54 | 19.82 | 0 | 19.88 | 19.54 | 10,105 |
| February 09, 2026 | 19.58 | 19.54 | 0 | 19.64 | 19.36 | 3,698 |
| February 06, 2026 | 19.42 | 19.54 | 0 | 19.62 | 19.3 | 11,674 |
| February 05, 2026 | 19.9 | 19.4 | 0 | 19.9 | 19.08 | 20,097 |
| February 04, 2026 | 19.22 | 19.46 | 0 | 19.64 | 19.22 | 9,854 |
| February 03, 2026 | 19.46 | 19.38 | 0 | 19.52 | 19.26 | 6,798 |
| February 02, 2026 | 19.18 | 19.4 | 0 | 19.44 | 19.18 | 13,777 |
| January 30, 2026 | 19.48 | 19.26 | 0 | 19.48 | 19.12 | 8,293 |
| January 29, 2026 | 19.24 | 19.3 | 0 | 19.48 | 19.18 | 8,434 |
| January 28, 2026 | 19.2 | 19.24 | 0 | 19.36 | 19.12 | 7,655 |
| January 27, 2026 | 19.1 | 19.04 | 0 | 19.2 | 19.04 | 6,386 |
| January 26, 2026 | 18.98 | 18.98 | 0 | 19.28 | 18.98 | 9,086 |
| January 23, 2026 | 19.08 | 19.14 | 0 | 19.16 | 18.86 | 11,027 |
| January 22, 2026 | 19.3 | 18.86 | 0 | 19.3 | 18.84 | 10,147 |
| January 21, 2026 | 19.28 | 18.7 | 0 | 19.28 | 18.56 | 32,568 |
| January 20, 2026 | 19.26 | 18.76 | 0 | 19.26 | 18.76 | 12,110 |
| January 19, 2026 | 18.9 | 19.14 | 0 | 19.24 | 18.9 | 8,432 |
| January 16, 2026 | 19.48 | 18.96 | 0 | 19.52 | 18.92 | 23,571 |
| January 15, 2026 | 19.04 | 19.5 | 0 | 19.5 | 18.92 | 68,511 |
| January 14, 2026 | 18.92 | 19.02 | 0 | 19.22 | 18.9 | 12,113 |
| January 13, 2026 | 18.82 | 18.8 | 0 | 19.06 | 18.8 | 5,973 |
| January 12, 2026 | 19.12 | 18.9 | 0 | 19.2 | 18.88 | 7,166 |
| January 09, 2026 | 18.9 | 19.04 | 0 | 19.18 | 18.78 | 15,063 |