XETRA - Delayed Quote EUR

Deutsche EuroShop AG (DEQ.DE)

20.00
-0.10
(-0.50%)
As of 11:39:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 202519.8020.1019.8020.0020.003,284
May 19, 202520.0520.1019.7220.1020.108,193
May 16, 202519.6820.1019.6820.0020.009,062
May 15, 202519.9819.9819.2019.5819.589,252
May 14, 202519.8819.8819.8819.8819.88-
May 13, 202519.8819.9819.5619.8819.8816,517
May 12, 202519.8019.8419.5019.5819.5810,678
May 9, 202519.3019.7219.3019.7219.728,829
May 8, 202519.4819.5419.4019.4819.48-
May 7, 202519.5019.5019.2819.4619.4612,719
May 6, 202519.3019.4218.9819.4019.4012,259
May 5, 202519.3419.3419.0019.2819.2812,340
May 2, 202519.4819.4819.2019.2419.248,892
Apr 30, 202519.0019.4018.8419.3419.3413,921
Apr 29, 202518.7618.7618.7618.7618.76-
Apr 28, 202518.4818.7818.3818.7618.7613,362
Apr 25, 202518.1018.4217.8618.4218.4241,559
Apr 24, 202517.7618.1017.6618.0618.0624,477
Apr 23, 202518.0018.0017.6817.7817.7811,094
Apr 22, 202517.8417.9617.6817.8017.8014,886
Apr 17, 202518.3618.3617.7617.8217.8216,718
Apr 16, 202518.0218.0417.8617.9017.905,805
Apr 15, 202517.9017.9017.9017.9017.90-
Apr 14, 202518.3018.3017.8217.9017.9013,626
Apr 11, 202517.9818.0617.6417.9817.9814,260
Apr 10, 202518.0618.0617.5817.6217.6219,645
Apr 9, 202518.0018.0017.1017.3017.3015,421
Apr 8, 202518.0618.0617.4417.7817.788,586
Apr 7, 202516.5417.8016.3417.2617.2654,292
Apr 4, 202517.9218.1817.5217.5817.5827,808
Apr 3, 202518.5018.6017.9817.9817.9825,929
Apr 2, 202518.5618.5618.3018.3818.388,276
Apr 1, 202518.6618.6618.4218.5418.5413,880
Mar 31, 202518.8818.9818.1418.4818.4822,548
Mar 28, 202520.0020.0018.8219.2819.2853,853
Mar 27, 202520.1520.1519.9219.9819.9814,554
Mar 26, 202519.9420.2019.8820.1520.1512,587
Mar 25, 202519.6620.0519.6619.7419.7419,810
Mar 24, 202519.7619.7619.7619.7619.76-
Mar 21, 202519.4019.7619.2819.7619.7631,540
Mar 20, 202519.2419.5619.1419.3219.3217,275
Mar 19, 202519.4619.5019.1019.1619.169,290
Mar 18, 202518.8419.4418.5219.2419.2422,856
Mar 17, 202518.2418.2418.2418.2418.24-
Mar 14, 202518.1618.3018.0218.2418.2435,773
Mar 13, 202518.1018.1618.0218.1218.127,568
Mar 12, 202518.0418.2018.0418.1418.147,087
Mar 11, 202518.1018.2218.0018.0818.089,353
Mar 10, 202517.9218.2817.9218.1018.1014,737
Mar 7, 202517.9018.1217.9017.9617.967,606
Mar 6, 202518.2818.2817.7817.8817.8830,224
Mar 5, 202518.2018.2018.0018.1818.1816,967
Mar 4, 202518.0018.2617.8818.0018.0011,610
Mar 3, 202518.1418.1618.0418.0618.068,145
Feb 28, 202518.1418.1818.0418.0418.045,451
Feb 27, 202518.1418.2418.0218.1618.169,314
Feb 26, 202518.0618.2418.0218.0818.0813,617
Feb 25, 202518.1218.2018.0418.0418.047,746
Feb 24, 202518.3418.4418.1418.1618.1621,427
Feb 21, 202518.1618.3618.1618.1818.182,448
Feb 20, 202518.2818.3418.1618.1618.1610,854
Feb 19, 202518.3418.4018.1618.1818.1816,865
Feb 18, 202518.3818.4018.2618.2818.2810,517
Feb 17, 202518.5018.5018.3018.3618.3617,596
Feb 14, 202518.6018.6418.3018.4418.4425,780
Feb 13, 202518.3018.4018.2418.2618.2614,409
Feb 12, 202518.2418.6618.2018.2218.2218,559
Feb 11, 202518.3418.4618.2418.2418.247,159
Feb 10, 202518.4818.4818.4818.4818.48-
Feb 7, 202518.5018.5618.2418.4818.4822,765
Feb 6, 202518.6218.6218.4018.4618.4621,942
Feb 5, 202518.5218.6418.4618.5018.509,337
Feb 4, 202518.5218.6418.4618.5618.5610,169
Feb 3, 202519.0819.0818.5618.6818.6814,792
Jan 31, 202519.0019.0818.9019.0019.006,382
Jan 30, 202518.4818.9418.4418.9418.9412,161
Jan 29, 202518.5018.5018.1418.3418.3424,459
Jan 28, 202518.4418.5018.2618.4618.4634,261
Jan 27, 202518.3018.4618.3018.4218.428,653
Jan 24, 202518.2018.2018.2018.2018.20-
Jan 23, 202518.0218.3218.0218.2018.207,371
Jan 22, 202518.1218.2218.0218.1018.107,475
Jan 21, 202518.4418.4418.4418.4418.44-
Jan 20, 202518.4418.4418.4418.4418.44-
Jan 17, 202518.4418.4418.4418.4418.44-
Jan 16, 202518.4618.4618.3018.4418.4420,716
Jan 15, 202518.4218.5018.3818.4618.4642,030
Jan 14, 202518.4418.4618.2618.2618.264,890
Jan 13, 202518.3218.4618.3018.3418.3424,386
Jan 10, 202518.7018.8218.5218.5218.5215,143
Jan 9, 202519.0019.0018.7418.7418.7417,673
Jan 8, 202518.9018.9618.5618.9618.96-
Jan 7, 202518.9218.9218.5418.5418.548,186
Jan 6, 202518.7818.9418.5218.8018.8018,597
Jan 3, 202518.9818.9818.4418.4418.4413,692
Jan 2, 202518.9419.6818.7018.9818.9818,936
Dec 30, 202418.4818.4818.4818.4818.48-
Dec 27, 202418.0618.4817.9218.4818.4819,217
Dec 23, 202419.4819.4818.0418.0618.0615,885
Dec 20, 202418.3018.3218.0618.1218.1244,675
Dec 19, 202418.5018.6418.3018.3218.3211,334
Dec 18, 202418.6818.9018.5218.7018.7015,347
Dec 17, 202419.0019.1218.6418.6418.6420,473
Dec 16, 202419.4219.4218.8818.8818.8814,548
Dec 13, 202419.3019.4419.1219.4019.4030,947
Dec 12, 202419.4819.5019.2819.4419.4411,868
Dec 11, 202419.4019.5619.3819.4619.4610,804
Dec 10, 202419.3019.3019.3019.3019.30-
Dec 9, 202419.4219.5819.2819.3019.3014,536
Dec 6, 202419.4619.5019.3019.4219.428,259
Dec 5, 202419.5619.5819.3219.3219.3210,915
Dec 4, 202419.5019.6019.4419.5619.5613,735
Dec 3, 202419.2419.4619.2219.4419.449,162
Dec 2, 202419.4419.6219.1019.2419.2418,561
Nov 29, 202419.5019.6019.3619.4219.4215,028
Nov 28, 202419.5019.5019.5019.5019.50-
Nov 27, 202419.4819.5419.3019.5019.5026,059
Nov 26, 202419.5219.5419.3219.4219.4211,519
Nov 25, 202419.4819.7419.2219.6619.6610,842
Nov 22, 202419.2619.4219.1419.3019.3010,915
Nov 21, 202419.2619.3219.0019.1419.1411,724
Nov 20, 202419.4819.4819.0819.2219.2210,509
Nov 19, 202419.4019.4819.1819.3219.3211,588
Nov 18, 202419.9619.9619.9619.9619.96-
Nov 15, 202420.0520.1019.7019.9619.9618,465
Nov 14, 202419.5019.8619.4019.7619.7611,225
Nov 13, 202419.5219.6619.4019.4219.4216,466
Nov 12, 202420.1020.1019.5019.6219.6210,357
Nov 11, 202420.1020.1519.9020.0020.0021,900
Nov 8, 202419.8020.1019.7620.1020.1016,794
Nov 7, 202419.7220.0519.6019.6219.6214,610
Nov 6, 202419.7020.0019.5219.5419.5417,060
Nov 5, 202419.5020.1019.5019.8419.8422,330
Nov 4, 202420.6520.6519.5019.5019.5037,385
Nov 1, 202420.6520.7020.2020.5520.5519,562
Oct 31, 202420.7520.8020.3020.4020.4018,292
Oct 30, 202421.2521.2520.7020.8020.8011,797
Oct 29, 202421.6021.6021.1521.2521.258,003
Oct 28, 202421.4021.5521.3521.5021.503,706
Oct 25, 202421.5021.6521.3521.4021.409,162
Oct 24, 202421.1521.4521.1521.3021.305,724
Oct 23, 202421.5521.5521.3021.3021.307,604
Oct 22, 202421.5021.6021.4021.4021.408,664
Oct 21, 202421.6521.9021.5021.5021.509,212
Oct 18, 202421.8021.9021.5021.7021.7011,332
Oct 17, 202421.9521.9521.7021.7521.7511,601
Oct 16, 202421.7021.8521.5021.8521.858,265
Oct 15, 202421.6021.8521.5021.6021.609,916
Oct 14, 202421.5021.7521.5021.5521.556,989
Oct 11, 202421.2521.7521.2521.5021.509,265
Oct 10, 202421.1521.3521.1521.2521.2511,487
Oct 9, 202421.6521.6521.2021.2521.259,871
Oct 8, 202421.5021.6521.1521.3021.3019,738
Oct 7, 202421.4021.6521.3021.4021.4015,759
Oct 4, 202421.5521.9021.5521.7521.7518,027
Oct 3, 202421.9022.2021.5021.7021.7017,365
Oct 2, 202422.2522.2522.1022.1022.108,964
Oct 1, 202422.0522.1021.9522.1022.1023,946
Sep 30, 202422.0522.1021.8021.8521.8538,791
Sep 27, 202421.8521.9521.7021.8521.8520,217
Sep 26, 202421.9522.0021.7021.9521.9522,499
Sep 25, 202421.8021.9521.8021.8021.807,894
Sep 24, 202421.9021.9521.7521.7521.7513,590
Sep 23, 202421.4521.9521.3021.8021.8025,195
Sep 20, 202421.8022.0021.1521.1521.15125,204
Sep 19, 202422.0522.2021.8021.9021.9015,480
Sep 18, 202422.1022.3021.8522.0022.0012,118
Sep 17, 202422.1522.5022.1022.1022.1014,439
Sep 16, 202422.5022.5022.2022.3522.3512,609
Sep 13, 202422.5022.6022.4022.5022.5023,283
Sep 12, 202422.7022.9022.5522.5522.558,660
Sep 11, 202422.8023.1022.7022.8522.8523,429
Sep 10, 202423.1023.2522.7022.9022.9039,684
Sep 9, 202423.4523.7023.1523.3023.3014,299
Sep 6, 202423.5523.7523.1523.6023.6017,627
Sep 5, 202423.1523.8523.1523.6523.6514,810
Sep 4, 202422.3023.2022.3023.1523.1528,983
Sep 3, 202423.1023.1022.5022.5022.5012,941
Sep 2, 202423.0023.5022.8523.3023.3013,011
Aug 30, 2024 2.6 Dividend
Aug 30, 202423.8024.1022.9522.9522.95-
Aug 29, 202426.3026.3025.7026.2023.6041,443
Aug 28, 202426.2026.2525.9526.2523.6512,284
Aug 27, 202426.0526.1525.9026.0523.4616,651
Aug 26, 202426.1526.2025.8026.1023.519,957
Aug 23, 202426.0526.3525.9526.1023.5111,867
Aug 22, 202425.8526.2025.7525.9023.3310,468
Aug 21, 202425.2525.9025.2525.8023.2422,299
Aug 20, 202426.9526.9525.0525.2022.7090,605
Aug 19, 202427.2027.2026.9027.0024.3235,680
Aug 16, 202427.3027.4526.9027.1524.4614,057
Aug 15, 202426.4027.4526.4027.4024.6867,551
Aug 14, 202426.2526.4026.0526.3023.6931,048
Aug 13, 202426.1026.3525.9026.2523.6523,703
Aug 12, 202425.9526.6025.8026.0023.4245,351
Aug 9, 202425.1025.9525.1025.8023.2461,129
Aug 8, 202424.7025.3024.6025.0522.5635,407
Aug 7, 202424.3024.9524.3024.7022.2536,768
Aug 6, 202424.2524.3023.7024.2521.8412,491
Aug 5, 202424.2024.3023.5524.1521.7535,589
Aug 2, 202424.1525.5024.1025.5022.9751,700
Aug 1, 202424.3524.5024.1524.2521.848,596
Jul 31, 202424.5524.6024.2024.2521.848,141
Jul 30, 202424.1024.7023.9524.5022.0723,476
Jul 29, 202423.8024.3023.8024.2021.8021,222
Jul 26, 202423.7023.9523.6023.9521.5721,954
Jul 25, 202423.5023.9523.3523.9521.5719,593
Jul 24, 202423.3023.6023.3023.6021.269,128
Jul 23, 202423.5023.6023.3523.4021.0812,567
Jul 22, 202423.5523.6523.1023.2520.9424,506
Jul 19, 202423.1023.5023.1023.2520.947,249
Jul 18, 202423.1023.4022.9523.3521.0310,919
Jul 17, 202422.7023.3022.7023.1520.8515,439
Jul 16, 202422.9523.0022.9022.9020.635,468
Jul 15, 202423.2523.2522.7022.9520.6715,964
Jul 12, 202422.8023.3022.8023.2520.9419,193
Jul 11, 202422.9023.0022.8022.9520.678,951
Jul 10, 202422.9522.9522.7022.7520.4913,241
Jul 9, 202423.0023.1522.9023.1020.8116,474
Jul 8, 202422.9023.1522.7523.1520.8514,326
Jul 5, 202422.9023.1022.7523.0520.7620,596
Jul 4, 202422.7022.9522.7022.8020.549,413
Jul 3, 202422.5022.9022.5022.9020.6317,102
Jul 2, 202422.7022.8522.2522.8520.5825,920
Jul 1, 202422.8022.8022.2022.6520.4018,354
Jun 28, 202421.3522.3521.3522.1019.9118,810
Jun 27, 202420.9020.9020.9020.9018.83-
Jun 26, 202421.6521.6520.9020.9018.8311,165
Jun 25, 202421.5521.7521.4521.6519.5010,238
Jun 24, 202421.8021.8521.2521.5019.3722,548
Jun 21, 202422.4022.4021.9022.2520.04477,744
Jun 20, 202421.7022.5021.7022.2020.0029,546
Jun 19, 202421.8022.0021.7521.9019.7311,283
Jun 18, 202421.8021.8021.8021.8019.64-
Jun 17, 202421.8522.2021.7021.8019.6419,098
Jun 14, 202422.0022.3021.6522.0019.8227,737
Jun 13, 202421.6522.3021.5022.0519.8636,021
Jun 12, 202421.4521.7521.2021.7019.5532,250
Jun 11, 202421.6521.6520.7021.2019.1035,687
Jun 10, 202421.2521.6021.2021.4519.3220,618
Jun 7, 202421.0021.7020.9521.4019.2837,524
Jun 6, 202421.4521.6021.2521.5019.3722,407
Jun 5, 202421.3021.3021.0521.1519.0517,419
Jun 4, 202420.7021.3520.6521.2019.1035,834
Jun 3, 202420.9520.9520.4020.8018.7420,242
May 31, 202420.0520.7020.0520.6018.5634,907
May 30, 202419.6420.2019.5020.1018.1123,938
May 29, 202419.0019.5819.0019.4617.5313,235
May 28, 202419.1619.4818.9219.4417.5116,719
May 27, 202418.6819.1618.6619.0017.1153,846
May 24, 202418.7218.8218.7018.7016.8412,322
May 23, 202419.0019.0018.7418.7416.8815,142
May 22, 202418.9819.0018.9018.9617.0813,269
May 21, 202418.8019.0018.7219.0017.1126,871
May 20, 202418.9619.0818.7418.7616.9012,511

Related Tickers

IC8.DE InCity Immobilien AG
0.4380
-18.89%
 
SZ50.DE Lübke Kelber AG
10.30
0.00%
 
O5G.DE CPI Property Group
0.8350
0.00%
 
DGR.DE Deutsche Grundstücksauktionen AG
7.85
-1.88%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.2060
0.00%
 
FC9.DE FCR Immobilien AG
12.90
0.00%
 
A4Y.DE ACCENTRO Real Estate AG
0.2340
+17.00%
 
VIH1.DE VIB Vermögen AG
7.66
-2.54%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.7450
0.00%
 
CCAP.DE CORESTATE Capital Holding S.A.
0.2560
-5.19%