bet-at-home.com AG (ACX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:53PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.4100 | 2.4100 | 2.3900 | 2.4000 | 2.4000 | 349 |
| 22 Apr 2024 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 5,127 |
| 19 Apr 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 6,194 |
| 18 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 17 Apr 2024 | 2.3200 | 2.3900 | 2.3000 | 2.3500 | 2.3500 | 3,603 |
| 16 Apr 2024 | 2.3600 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 1,692 |
| 15 Apr 2024 | 2.4100 | 2.5100 | 2.3900 | 2.4000 | 2.4000 | 9,110 |
| 12 Apr 2024 | 2.5200 | 2.5200 | 2.4700 | 2.4700 | 2.4700 | 1,077 |
| 11 Apr 2024 | 2.4500 | 2.5200 | 2.4400 | 2.5000 | 2.5000 | 5,958 |
| 10 Apr 2024 | 2.4100 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 1,926 |
| 09 Apr 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 08 Apr 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4000 | 2.4000 | 4,945 |
| 05 Apr 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4600 | 2.4600 | 1,761 |
| 04 Apr 2024 | 2.4300 | 2.4900 | 2.4000 | 2.4900 | 2.4900 | 2,346 |
| 03 Apr 2024 | 2.4100 | 2.4700 | 2.4100 | 2.4700 | 2.4700 | 64 |
| 02 Apr 2024 | 2.4000 | 2.5000 | 2.3200 | 2.4100 | 2.4100 | 2,865 |
| 28 Mar 2024 | 2.6000 | 2.7500 | 2.5400 | 2.5700 | 2.5700 | 5,723 |
| 27 Mar 2024 | 2.5200 | 2.5900 | 2.5100 | 2.5900 | 2.5900 | 450 |
| 26 Mar 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 3,954 |
| 25 Mar 2024 | 2.5100 | 2.6600 | 2.5100 | 2.6600 | 2.6600 | 2,303 |
| 22 Mar 2024 | 2.5200 | 2.6100 | 2.5200 | 2.6100 | 2.6100 | 835 |
| 21 Mar 2024 | 2.7000 | 2.7500 | 2.6100 | 2.6100 | 2.6100 | 10,201 |
| 20 Mar 2024 | 2.6500 | 2.7700 | 2.5300 | 2.7700 | 2.7700 | 1,456 |
| 19 Mar 2024 | 2.4000 | 2.7000 | 2.4000 | 2.7000 | 2.7000 | 7,560 |
| 18 Mar 2024 | 2.5000 | 2.5000 | 2.3100 | 2.3900 | 2.3900 | 1,506 |
| 15 Mar 2024 | 2.4200 | 2.4600 | 2.3100 | 2.3900 | 2.3900 | 16,294 |
| 14 Mar 2024 | 2.3400 | 2.4800 | 2.3400 | 2.3700 | 2.3700 | 10,490 |
| 13 Mar 2024 | 2.3000 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | 3,195 |
| 12 Mar 2024 | 2.3200 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 6,076 |
| 11 Mar 2024 | 2.4200 | 2.4200 | 2.3000 | 2.3000 | 2.3000 | 4,340 |
| 08 Mar 2024 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 209 |
| 07 Mar 2024 | 2.3600 | 2.4700 | 2.3500 | 2.3500 | 2.3500 | 1,600 |
| 06 Mar 2024 | 2.4000 | 2.4800 | 2.3500 | 2.4200 | 2.4200 | 7,142 |
| 05 Mar 2024 | 2.3500 | 2.5000 | 2.3500 | 2.4200 | 2.4200 | 1,503 |
| 04 Mar 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 400 |
| 01 Mar 2024 | 2.4800 | 2.4800 | 2.3400 | 2.4500 | 2.4500 | 5,843 |
| 29 Feb 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3800 | 2.3800 | 422 |
| 28 Feb 2024 | 2.3600 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 6,219 |
| 27 Feb 2024 | 2.3200 | 2.3500 | 2.2100 | 2.2600 | 2.2600 | 1,141 |
| 26 Feb 2024 | 2.4000 | 2.4000 | 2.2000 | 2.2600 | 2.2600 | 6,566 |
| 23 Feb 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5600 | 2.5600 | 6,965 |
| 22 Feb 2024 | 2.2200 | 2.5600 | 2.2200 | 2.5300 | 2.5300 | 15,596 |
| 21 Feb 2024 | 2.4400 | 2.4400 | 2.2500 | 2.3600 | 2.3600 | 12,543 |
| 20 Feb 2024 | 2.5500 | 2.6200 | 2.4700 | 2.6200 | 2.6200 | 8,506 |
| 19 Feb 2024 | 2.5000 | 2.6600 | 2.5000 | 2.6600 | 2.6600 | 4,501 |
| 16 Feb 2024 | 2.6000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 6,614 |
| 15 Feb 2024 | 2.7400 | 2.7400 | 2.5300 | 2.6200 | 2.6200 | 303 |
| 14 Feb 2024 | 2.5200 | 2.6900 | 2.5200 | 2.6900 | 2.6900 | 742 |
| 13 Feb 2024 | 2.5300 | 2.6100 | 2.5300 | 2.6100 | 2.6100 | 473 |
| 12 Feb 2024 | 2.5700 | 2.7300 | 2.5700 | 2.7000 | 2.7000 | 5,655 |
| 09 Feb 2024 | 2.7500 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 2,687 |
| 08 Feb 2024 | 2.6000 | 2.6500 | 2.5300 | 2.6500 | 2.6500 | 2,665 |
| 07 Feb 2024 | 2.7700 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 4,148 |
| 06 Feb 2024 | 2.8700 | 2.9100 | 2.6400 | 2.6600 | 2.6600 | 3,051 |
| 05 Feb 2024 | 2.9300 | 3.0100 | 2.8800 | 2.9300 | 2.9300 | 2,772 |
| 02 Feb 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9300 | 2.9300 | 4,602 |
| 01 Feb 2024 | 3.0600 | 3.0600 | 2.9100 | 2.9700 | 2.9700 | 311 |
| 31 Jan 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 200 |
| 30 Jan 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9800 | 2.9800 | 65 |
| 29 Jan 2024 | 2.9000 | 3.0600 | 2.9000 | 3.0400 | 3.0400 | 2,160 |
| 26 Jan 2024 | 3.0700 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 500 |
| 25 Jan 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9900 | 1 |
| 24 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 23 Jan 2024 | 2.9800 | 3.0400 | 2.9100 | 3.0400 | 3.0400 | 250 |
| 22 Jan 2024 | 2.9500 | 3.0400 | 2.9100 | 3.0400 | 3.0400 | 977 |
| 19 Jan 2024 | 3.0000 | 3.0800 | 2.9900 | 2.9900 | 2.9900 | 3,041 |
| 18 Jan 2024 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 1,492 |
| 17 Jan 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 106 |
| 16 Jan 2024 | 3.0100 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 3,930 |
| 15 Jan 2024 | 2.9800 | 3.0900 | 2.9800 | 3.0300 | 3.0300 | 450 |
| 12 Jan 2024 | 3.0100 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 455 |
| 11 Jan 2024 | 3.0900 | 3.0900 | 2.9800 | 2.9900 | 2.9900 | 1,036 |
| 10 Jan 2024 | 2.9800 | 3.0200 | 2.9700 | 2.9700 | 2.9700 | 3,826 |
| 09 Jan 2024 | 3.0000 | 3.0400 | 2.9500 | 2.9900 | 2.9900 | 5,679 |
| 08 Jan 2024 | 3.0300 | 3.0300 | 2.9000 | 2.9500 | 2.9500 | 855 |
| 05 Jan 2024 | 3.0000 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 149 |
| 04 Jan 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 3,205 |
| 03 Jan 2024 | 3.0700 | 3.0700 | 3.0500 | 3.0600 | 3.0600 | 475 |
| 02 Jan 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 750 |
| 29 Dec 2023 | 3.0400 | 3.1200 | 2.9700 | 3.0700 | 3.0700 | 3,427 |
| 28 Dec 2023 | 3.0100 | 3.1000 | 2.9600 | 2.9600 | 2.9600 | 4,708 |
| 27 Dec 2023 | 3.0400 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 3,672 |
| 22 Dec 2023 | 2.9900 | 3.1200 | 2.9900 | 3.0500 | 3.0500 | 2,173 |
| 21 Dec 2023 | 3.0000 | 3.1400 | 2.9800 | 3.0300 | 3.0300 | 2,105 |
| 20 Dec 2023 | 3.0100 | 3.1000 | 3.0000 | 3.0600 | 3.0600 | 3,491 |
| 19 Dec 2023 | 3.0800 | 3.1000 | 3.0100 | 3.0100 | 3.0100 | 2,787 |
| 18 Dec 2023 | 3.0200 | 3.1900 | 3.0100 | 3.1700 | 3.1700 | 6,305 |
| 15 Dec 2023 | 3.1700 | 3.1800 | 3.0100 | 3.1100 | 3.1100 | 18,865 |
| 14 Dec 2023 | 3.1100 | 3.1900 | 3.0300 | 3.1200 | 3.1200 | 4,626 |
| 13 Dec 2023 | 3.1000 | 3.2000 | 3.0300 | 3.1500 | 3.1500 | 4,418 |
| 12 Dec 2023 | 3.0100 | 3.2200 | 3.0100 | 3.2000 | 3.2000 | 4,853 |
| 11 Dec 2023 | 3.1200 | 3.2100 | 3.0300 | 3.1200 | 3.1200 | 3,558 |
| 08 Dec 2023 | 3.2600 | 3.2900 | 3.1100 | 3.2100 | 3.2100 | 2,711 |
| 07 Dec 2023 | 3.1000 | 3.2300 | 3.1000 | 3.1600 | 3.1600 | 1,513 |
| 06 Dec 2023 | 3.1000 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 1,251 |
| 05 Dec 2023 | 3.1300 | 3.2200 | 3.0400 | 3.2200 | 3.2200 | 4,850 |
| 04 Dec 2023 | 3.3900 | 3.3900 | 3.2000 | 3.3000 | 3.3000 | 250 |
| 01 Dec 2023 | 3.5400 | 3.5400 | 3.3000 | 3.3600 | 3.3600 | 600 |
| 30 Nov 2023 | 3.4000 | 3.4000 | 3.2600 | 3.3600 | 3.3600 | 5,779 |
| 29 Nov 2023 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.