Deutsche EuroShop AG (ETR:DEQ)
Germany · Delayed Price · Currency is EUR 18.76
-0.10 (-0.53%)
Aug 1, 2025, 5:35 PM CET
Deutsche EuroShop AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.82 | 18.86 | 18.64 | 18.76 | 18.76 | -0.53% | 11,767 |
| Jul 31, 2025 | 18.88 | 19.04 | 18.86 | 18.86 | 18.86 | 0.21% | 14,536 |
| Jul 30, 2025 | 19.08 | 19.08 | 18.58 | 18.82 | 18.82 | -1.47% | 27,122 |
| Jul 29, 2025 | 19.08 | 19.12 | 18.80 | 19.10 | 19.10 | 0.53% | 10,288 |
| Jul 28, 2025 | 19.10 | 19.16 | 19.00 | 19.00 | 19.00 | -0.11% | 11,794 |
| Jul 25, 2025 | 18.78 | 19.02 | 18.78 | 19.02 | 19.02 | 0.11% | 13,402 |
| Jul 24, 2025 | 19.00 | 19.04 | 18.66 | 19.00 | 19.00 | 0.32% | 13,076 |
| Jul 23, 2025 | 19.02 | 19.02 | 18.82 | 18.94 | 18.94 | 0.21% | 10,567 |
| Jul 22, 2025 | 18.84 | 19.04 | 18.82 | 18.90 | 18.90 | -0.32% | 10,297 |
| Jul 21, 2025 | 18.72 | 19.06 | 18.62 | 18.96 | 18.96 | 1.07% | 11,364 |
| Jul 18, 2025 | 18.60 | 18.98 | 18.52 | 18.76 | 18.76 | 0.54% | 22,846 |
| Jul 17, 2025 | 18.78 | 18.80 | 18.66 | 18.66 | 18.66 | -0.11% | 10,264 |
| Jul 16, 2025 | 18.80 | 18.96 | 18.66 | 18.68 | 18.68 | -0.21% | 14,559 |
| Jul 15, 2025 | 18.94 | 19.06 | 18.72 | 18.72 | 18.72 | -1.06% | 18,138 |
| Jul 14, 2025 | 18.66 | 18.92 | 18.60 | 18.92 | 18.92 | 1.07% | 22,183 |
| Jul 11, 2025 | 18.90 | 18.96 | 18.62 | 18.72 | 18.72 | -1.27% | 17,775 |
| Jul 10, 2025 | 19.08 | 19.20 | 18.96 | 18.96 | 18.96 | -0.52% | 8,217 |
| Jul 9, 2025 | 19.06 | 19.10 | 18.94 | 19.06 | 19.06 | 0.11% | 43,341 |
| Jul 8, 2025 | 19.26 | 19.26 | 18.98 | 19.04 | 19.04 | -0.21% | 13,562 |
| Jul 7, 2025 | 19.64 | 19.64 | 19.08 | 19.08 | 19.08 | -2.35% | 18,034 |
| Jul 4, 2025 | 19.44 | 19.58 | 19.38 | 19.54 | 19.54 | - | 20,466 |
| Jul 3, 2025 | 19.88 | 19.96 | 19.52 | 19.54 | 19.54 | -1.81% | 19,891 |
| Jul 2, 2025 | 20.30 | 20.30 | 19.80 | 19.90 | 19.90 | -0.40% | 28,801 |
| Jul 1, 2025 | 20.80 | 20.80 | 19.96 | 19.98 | 19.98 | -2.30% | 36,299 |
| Jun 30, 2025 | 20.10 | 21.10 | 20.05 | 20.45 | 20.45 | -10.31% | 65,020 |
| Jun 27, 2025 | 23.10 | 23.65 | 22.80 | 22.80 | 20.15 | - | 76,213 |
| Jun 26, 2025 | 23.00 | 23.20 | 22.80 | 22.80 | 20.15 | -1.72% | 95,556 |
| Jun 25, 2025 | 23.40 | 23.45 | 22.90 | 23.20 | 20.50 | 0.43% | 50,947 |
| Jun 24, 2025 | 22.70 | 23.20 | 22.40 | 23.10 | 20.42 | 3.13% | 51,052 |
| Jun 23, 2025 | 22.55 | 22.65 | 21.65 | 22.40 | 19.80 | 1.82% | 115,797 |
| Jun 20, 2025 | 22.00 | 22.60 | 22.00 | 22.00 | 17.19 | 0.92% | 602,708 |
| Jun 19, 2025 | 19.80 | 21.80 | 19.80 | 21.80 | 17.03 | 9.00% | 83,264 |
| Jun 18, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 15.62 | 0.70% | 10,748 |
| Jun 17, 2025 | 20.30 | 20.30 | 19.66 | 19.86 | 15.51 | -0.20% | 14,056 |
| Jun 16, 2025 | 19.98 | 20.10 | 19.84 | 19.90 | 15.54 | -0.40% | 18,699 |
| Jun 13, 2025 | 19.48 | 19.98 | 19.44 | 19.98 | 17.66 | 1.63% | 20,660 |
| Jun 12, 2025 | 19.40 | 19.70 | 19.40 | 19.66 | 17.37 | 0.82% | 22,713 |
| Jun 11, 2025 | 19.50 | 19.76 | 19.50 | 19.50 | 17.23 | -0.51% | 29,279 |
| Jun 10, 2025 | 19.80 | 20.00 | 19.52 | 19.60 | 17.32 | -1.01% | 11,986 |
| Jun 9, 2025 | 19.68 | 20.00 | 19.52 | 19.80 | 17.50 | -0.40% | 6,797 |
| Jun 6, 2025 | 19.98 | 20.10 | 19.78 | 19.88 | 17.57 | 0.10% | 18,971 |
| Jun 5, 2025 | 20.00 | 20.05 | 19.62 | 19.86 | 17.55 | -0.30% | 10,989 |
| Jun 4, 2025 | 20.00 | 20.05 | 19.70 | 19.92 | 17.60 | 0.81% | 11,393 |
| Jun 3, 2025 | 20.45 | 20.45 | 19.72 | 19.76 | 17.46 | -1.94% | 14,492 |
| Jun 2, 2025 | 19.92 | 20.15 | 19.40 | 20.15 | 17.81 | 1.97% | 23,042 |
| May 30, 2025 | 20.00 | 20.35 | 19.76 | 19.76 | 17.46 | -1.45% | 5,261 |
| May 29, 2025 | 20.00 | 20.20 | 19.94 | 20.05 | 17.72 | 1.26% | 3,684 |
| May 28, 2025 | 19.58 | 19.90 | 19.58 | 19.80 | 17.50 | -0.30% | 11,455 |
| May 27, 2025 | 19.42 | 20.05 | 19.32 | 19.86 | 17.55 | 0.71% | 8,730 |
| May 26, 2025 | 19.50 | 19.76 | 19.36 | 19.72 | 17.43 | 0.41% | 26,099 |