Deutsche EuroShop AG (ETR:DEQ)
Germany
· Delayed Price · Currency is EUR 20.10
0.00 (0.00%)
At close: Mar 6, 2026
Deutsche EuroShop AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.20 | 20.40 | 19.98 | 20.10 | 20.10 | - | 14,851 |
| Mar 5, 2026 | 20.00 | 20.40 | 19.90 | 20.10 | 20.10 | 0.90% | 10,271 |
| Mar 4, 2026 | 19.20 | 20.05 | 18.98 | 19.92 | 19.92 | 1.43% | 42,453 |
| Mar 3, 2026 | 20.35 | 20.35 | 19.58 | 19.64 | 19.64 | -5.12% | 27,393 |
| Mar 2, 2026 | 20.80 | 20.85 | 20.40 | 20.70 | 20.70 | -0.96% | 24,147 |
| Feb 27, 2026 | 20.70 | 21.00 | 20.65 | 20.90 | 20.90 | 0.24% | 7,679 |
| Feb 26, 2026 | 20.80 | 21.00 | 20.50 | 20.85 | 20.85 | 0.72% | 12,440 |
| Feb 25, 2026 | 20.60 | 20.90 | 20.50 | 20.70 | 20.70 | 0.49% | 6,903 |
| Feb 24, 2026 | 20.95 | 20.95 | 20.55 | 20.60 | 20.60 | -0.72% | 6,771 |
| Feb 23, 2026 | 20.65 | 20.90 | 20.55 | 20.75 | 20.75 | 0.48% | 9,845 |
| Feb 20, 2026 | 20.85 | 20.90 | 20.65 | 20.65 | 20.65 | -1.20% | 3,459 |
| Feb 19, 2026 | 20.65 | 21.10 | 20.65 | 20.90 | 20.90 | 0.48% | 26,723 |
| Feb 18, 2026 | 20.30 | 20.85 | 20.30 | 20.80 | 20.80 | 0.73% | 17,833 |
| Feb 17, 2026 | 20.10 | 20.65 | 20.00 | 20.65 | 20.65 | 2.23% | 9,039 |
| Feb 16, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -0.74% | 14,905 |
| Feb 13, 2026 | 20.25 | 20.45 | 20.20 | 20.35 | 20.35 | -0.25% | 9,116 |
| Feb 12, 2026 | 20.30 | 20.45 | 19.96 | 20.40 | 20.40 | 0.74% | 10,127 |
| Feb 11, 2026 | 19.96 | 20.40 | 19.90 | 20.25 | 20.25 | 2.17% | 24,557 |
| Feb 10, 2026 | 19.54 | 19.88 | 19.54 | 19.82 | 19.82 | 1.43% | 10,005 |
| Feb 9, 2026 | 19.58 | 19.64 | 19.36 | 19.54 | 19.54 | - | 3,698 |
| Feb 6, 2026 | 19.42 | 19.62 | 19.30 | 19.54 | 19.54 | 0.72% | 11,674 |
| Feb 5, 2026 | 19.90 | 19.90 | 19.08 | 19.40 | 19.40 | -0.31% | 20,097 |
| Feb 4, 2026 | 19.22 | 19.64 | 19.22 | 19.46 | 19.46 | 0.41% | 9,773 |
| Feb 3, 2026 | 19.46 | 19.52 | 19.26 | 19.38 | 19.38 | -0.10% | 6,798 |
| Feb 2, 2026 | 19.18 | 19.44 | 19.18 | 19.40 | 19.40 | 0.73% | 13,777 |
| Jan 30, 2026 | 19.48 | 19.48 | 19.12 | 19.26 | 19.26 | -0.21% | 8,193 |
| Jan 29, 2026 | 19.24 | 19.48 | 19.18 | 19.30 | 19.30 | 0.31% | 8,434 |
| Jan 28, 2026 | 19.20 | 19.36 | 19.12 | 19.24 | 19.24 | 1.05% | 7,655 |
| Jan 27, 2026 | 19.10 | 19.20 | 19.04 | 19.04 | 19.04 | 0.32% | 6,386 |
| Jan 26, 2026 | 18.98 | 19.28 | 18.98 | 18.98 | 18.98 | -0.84% | 9,086 |
| Jan 23, 2026 | 19.08 | 19.16 | 18.86 | 19.14 | 19.14 | 1.48% | 11,027 |
| Jan 22, 2026 | 19.30 | 19.30 | 18.84 | 18.86 | 18.86 | 0.86% | 10,087 |
| Jan 21, 2026 | 19.28 | 19.28 | 18.56 | 18.70 | 18.70 | -0.32% | 32,568 |
| Jan 20, 2026 | 19.26 | 19.26 | 18.76 | 18.76 | 18.76 | -1.99% | 12,110 |
| Jan 19, 2026 | 18.90 | 19.24 | 18.90 | 19.14 | 19.14 | 0.95% | 8,432 |
| Jan 16, 2026 | 19.48 | 19.52 | 18.92 | 18.96 | 18.96 | -2.77% | 23,571 |
| Jan 15, 2026 | 19.04 | 19.50 | 18.92 | 19.50 | 19.50 | 2.52% | 68,511 |
| Jan 14, 2026 | 18.92 | 19.22 | 18.90 | 19.02 | 19.02 | 1.17% | 12,113 |
| Jan 13, 2026 | 18.82 | 19.06 | 18.80 | 18.80 | 18.80 | -0.53% | 5,973 |
| Jan 12, 2026 | 19.12 | 19.20 | 18.88 | 18.90 | 18.90 | -0.74% | 7,166 |
| Jan 9, 2026 | 18.90 | 19.18 | 18.78 | 19.04 | 19.04 | 0.74% | 15,063 |
| Jan 8, 2026 | 18.82 | 19.00 | 18.80 | 18.90 | 18.90 | 0.53% | 5,672 |
| Jan 7, 2026 | 19.00 | 19.00 | 18.74 | 18.80 | 18.80 | 0.21% | 4,589 |
| Jan 6, 2026 | 18.62 | 18.82 | 18.50 | 18.76 | 18.76 | - | 12,385 |
| Jan 5, 2026 | 18.84 | 18.84 | 18.58 | 18.76 | 18.76 | 0.86% | 8,853 |
| Jan 2, 2026 | 18.82 | 18.86 | 18.44 | 18.60 | 18.60 | -1.27% | 8,739 |
| Dec 30, 2025 | 18.90 | 18.92 | 18.80 | 18.84 | 18.84 | - | 1,160 |
| Dec 29, 2025 | 18.42 | 18.90 | 18.42 | 18.84 | 18.84 | 0.96% | 5,407 |
| Dec 23, 2025 | 18.92 | 18.92 | 18.64 | 18.66 | 18.66 | -0.64% | 7,976 |
| Dec 22, 2025 | 18.56 | 18.84 | 18.46 | 18.78 | 18.78 | 1.19% | 9,607 |
| Dec 19, 2025 | 18.72 | 18.88 | 18.56 | 18.56 | 18.56 | -0.96% | 23,390 |
| Dec 18, 2025 | 18.68 | 18.74 | 18.50 | 18.74 | 18.74 | - | 10,053 |
| Dec 17, 2025 | 18.72 | 18.88 | 18.60 | 18.74 | 18.74 | 0.32% | 5,451 |
| Dec 16, 2025 | 18.44 | 18.74 | 18.44 | 18.68 | 18.68 | 0.86% | 5,898 |
| Dec 15, 2025 | 18.54 | 18.64 | 18.44 | 18.52 | 18.52 | 0.54% | 5,861 |
| Dec 12, 2025 | 18.78 | 18.78 | 18.38 | 18.42 | 18.42 | -0.43% | 2,356 |
| Dec 11, 2025 | 18.42 | 18.62 | 18.34 | 18.50 | 18.50 | 0.65% | 9,204 |
| Dec 10, 2025 | 18.64 | 18.68 | 18.36 | 18.38 | 18.38 | -0.22% | 4,233 |
| Dec 9, 2025 | 18.40 | 18.60 | 18.40 | 18.42 | 18.42 | -0.11% | 9,850 |
| Dec 8, 2025 | 19.08 | 19.08 | 18.42 | 18.44 | 18.44 | -0.22% | 4,536 |
| Dec 5, 2025 | 18.44 | 18.78 | 18.44 | 18.48 | 18.48 | 0.33% | 7,007 |
| Dec 4, 2025 | 18.50 | 18.58 | 18.42 | 18.42 | 18.42 | -0.54% | 3,959 |
| Dec 3, 2025 | 18.36 | 18.60 | 18.36 | 18.52 | 18.52 | 0.87% | 6,641 |
| Dec 2, 2025 | 18.38 | 18.52 | 18.30 | 18.36 | 18.36 | -0.11% | 3,090 |
| Dec 1, 2025 | 18.82 | 18.82 | 18.28 | 18.38 | 18.38 | -0.76% | 10,083 |
| Nov 28, 2025 | 18.54 | 18.68 | 18.46 | 18.52 | 18.52 | -0.32% | 2,247 |
| Nov 27, 2025 | 18.58 | 18.82 | 18.48 | 18.58 | 18.58 | -0.21% | 6,700 |
| Nov 26, 2025 | 18.26 | 18.62 | 18.26 | 18.62 | 18.62 | 1.31% | 8,913 |
| Nov 25, 2025 | 18.78 | 18.78 | 18.36 | 18.38 | 18.38 | 0.22% | 21,773 |
| Nov 24, 2025 | 18.40 | 18.60 | 18.26 | 18.34 | 18.34 | 0.33% | 9,638 |
| Nov 21, 2025 | 18.88 | 18.88 | 18.22 | 18.28 | 18.28 | -0.44% | 12,713 |
| Nov 20, 2025 | 18.40 | 18.44 | 18.24 | 18.36 | 18.36 | 0.11% | 12,025 |
| Nov 19, 2025 | 18.34 | 18.46 | 18.24 | 18.34 | 18.34 | 0.33% | 5,907 |
| Nov 18, 2025 | 18.76 | 18.76 | 18.28 | 18.28 | 18.28 | -1.19% | 4,656 |
| Nov 17, 2025 | 18.56 | 18.76 | 18.34 | 18.50 | 18.50 | -0.22% | 6,155 |
| Nov 14, 2025 | 18.52 | 18.80 | 18.30 | 18.54 | 18.54 | -1.17% | 19,669 |
| Nov 13, 2025 | 18.56 | 19.00 | 18.56 | 18.76 | 18.76 | -0.95% | 5,088 |
| Nov 12, 2025 | 18.52 | 18.96 | 18.52 | 18.94 | 18.94 | 2.05% | 7,793 |
| Nov 11, 2025 | 18.52 | 18.76 | 18.52 | 18.56 | 18.56 | -0.64% | 3,934 |
| Nov 10, 2025 | 18.70 | 18.84 | 18.68 | 18.68 | 18.68 | -0.11% | 5,580 |
| Nov 7, 2025 | 18.70 | 18.94 | 18.64 | 18.70 | 18.70 | -0.11% | 14,054 |
| Nov 6, 2025 | 18.98 | 18.98 | 18.58 | 18.72 | 18.72 | 0.32% | 13,096 |
| Nov 5, 2025 | 18.10 | 18.70 | 18.10 | 18.66 | 18.66 | 0.54% | 12,050 |
| Nov 4, 2025 | 19.00 | 19.00 | 18.30 | 18.56 | 18.56 | -0.11% | 12,264 |
| Nov 3, 2025 | 18.60 | 18.70 | 18.54 | 18.58 | 18.58 | 0.22% | 10,160 |
| Oct 31, 2025 | 18.80 | 18.82 | 18.54 | 18.54 | 18.54 | -1.49% | 7,364 |
| Oct 30, 2025 | 18.74 | 18.82 | 18.64 | 18.82 | 18.82 | 0.64% | 8,017 |
| Oct 29, 2025 | 18.76 | 18.88 | 18.60 | 18.70 | 18.70 | 0.11% | 4,132 |
| Oct 28, 2025 | 18.88 | 18.88 | 18.68 | 18.68 | 18.68 | -1.06% | 6,125 |
| Oct 27, 2025 | 18.92 | 19.00 | 18.70 | 18.88 | 18.88 | 0.11% | 7,429 |
| Oct 24, 2025 | 19.00 | 19.00 | 18.54 | 18.86 | 18.86 | 0.21% | 8,290 |
| Oct 23, 2025 | 18.84 | 18.98 | 18.80 | 18.82 | 18.82 | -0.32% | 7,094 |
| Oct 22, 2025 | 18.48 | 18.98 | 18.48 | 18.88 | 18.88 | 1.51% | 10,458 |
| Oct 21, 2025 | 18.30 | 18.68 | 18.26 | 18.60 | 18.60 | 0.98% | 19,543 |
| Oct 20, 2025 | 18.20 | 18.42 | 18.12 | 18.42 | 18.42 | 1.99% | 13,647 |
| Oct 17, 2025 | 18.30 | 18.30 | 18.06 | 18.06 | 18.06 | -1.63% | 10,305 |
| Oct 16, 2025 | 18.28 | 18.40 | 18.26 | 18.36 | 18.36 | - | 8,299 |
| Oct 15, 2025 | 18.40 | 18.42 | 18.22 | 18.36 | 18.36 | 0.44% | 6,330 |
| Oct 14, 2025 | 18.14 | 18.32 | 18.14 | 18.28 | 18.28 | 0.55% | 7,132 |
| Oct 13, 2025 | 18.16 | 18.44 | 18.16 | 18.18 | 18.18 | 0.33% | 7,532 |