Deutsche EuroShop AG (ETR:DEQ)
Germany
· Delayed Price · Currency is EUR 18.48
+0.06 (0.33%)
Dec 5, 2025, 5:35 PM CET
Deutsche EuroShop AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.44 | 18.78 | 18.44 | 18.70 | - | 1.52% | 4,703 |
| 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 |
| Oct 10, 2025 | 18.18 | 18.36 | 18.12 | 18.12 | 18.12 | -0.55% | 5,904 |
| Oct 9, 2025 | 18.14 | 18.50 | 18.14 | 18.22 | 18.22 | 0.55% | 9,488 |
| Oct 8, 2025 | 18.28 | 18.28 | 18.12 | 18.12 | 18.12 | -0.88% | 5,890 |
| Oct 7, 2025 | 18.34 | 18.40 | 18.18 | 18.28 | 18.28 | -0.44% | 11,553 |
| Oct 6, 2025 | 18.64 | 18.64 | 18.12 | 18.36 | 18.36 | 0.66% | 9,435 |
| Oct 3, 2025 | 18.32 | 18.36 | 18.20 | 18.24 | 18.24 | -0.33% | 10,254 |
| Oct 2, 2025 | 18.70 | 18.70 | 18.20 | 18.30 | 18.30 | -1.29% | 12,725 |
| Oct 1, 2025 | 18.50 | 18.68 | 18.32 | 18.54 | 18.54 | 0.11% | 19,399 |
| Sep 30, 2025 | 18.40 | 18.52 | 18.34 | 18.52 | 18.52 | 0.11% | 10,397 |
| Sep 29, 2025 | 18.32 | 18.52 | 18.24 | 18.50 | 18.50 | 0.98% | 9,554 |
| Sep 26, 2025 | 18.58 | 18.58 | 18.18 | 18.32 | 18.32 | 0.66% | 8,414 |
| Sep 25, 2025 | 18.38 | 18.44 | 18.20 | 18.20 | 18.20 | -0.11% | 16,035 |
| Sep 24, 2025 | 18.38 | 18.40 | 18.20 | 18.22 | 18.22 | -0.44% | 16,504 |
| Sep 23, 2025 | 18.76 | 18.76 | 18.30 | 18.30 | 18.30 | 0.55% | 8,596 |
| Sep 22, 2025 | 18.04 | 18.38 | 18.04 | 18.20 | 18.20 | -0.22% | 8,699 |
| Sep 19, 2025 | 18.40 | 18.44 | 18.20 | 18.24 | 18.24 | -0.98% | 29,680 |
| Sep 18, 2025 | 18.50 | 18.52 | 18.34 | 18.42 | 18.42 | -0.22% | 4,473 |
| Sep 17, 2025 | 18.30 | 18.58 | 18.30 | 18.46 | 18.46 | 0.11% | 12,652 |
| Sep 16, 2025 | 18.40 | 18.52 | 18.34 | 18.44 | 18.44 | -0.43% | 15,045 |
| Sep 15, 2025 | 18.96 | 18.96 | 18.52 | 18.52 | 18.52 | 0.33% | 8,249 |
| Sep 12, 2025 | 18.74 | 18.84 | 18.46 | 18.46 | 18.46 | -1.07% | 15,601 |
| Sep 11, 2025 | 18.76 | 18.78 | 18.56 | 18.66 | 18.66 | 0.54% | 19,361 |
| Sep 10, 2025 | 18.52 | 18.74 | 18.44 | 18.56 | 18.56 | -0.32% | 15,839 |
| Sep 9, 2025 | 18.64 | 18.82 | 18.60 | 18.62 | 18.62 | - | 12,617 |
| Sep 8, 2025 | 19.02 | 19.02 | 18.54 | 18.62 | 18.62 | 0.11% | 11,790 |
| Sep 5, 2025 | 18.62 | 18.74 | 18.20 | 18.60 | 18.60 | 2.20% | 17,079 |
| Sep 4, 2025 | 18.62 | 18.62 | 18.16 | 18.20 | 18.20 | -0.87% | 15,173 |
| Sep 3, 2025 | 18.52 | 18.74 | 18.22 | 18.36 | 18.36 | -0.22% | 29,712 |
| Sep 2, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | 25,204 |
| Sep 1, 2025 | 18.80 | 18.80 | 18.64 | 18.70 | 18.70 | 0.54% | 9,735 |
| Aug 29, 2025 | 18.60 | 18.78 | 18.60 | 18.60 | 18.60 | -0.32% | 12,955 |
| Aug 28, 2025 | 18.56 | 18.72 | 18.46 | 18.66 | 18.66 | 0.76% | 11,408 |
| Aug 27, 2025 | 18.94 | 18.94 | 18.52 | 18.52 | 18.52 | -0.22% | 10,629 |
| Aug 26, 2025 | 18.82 | 18.82 | 18.56 | 18.56 | 18.56 | -1.07% | 10,077 |
| Aug 25, 2025 | 18.86 | 18.94 | 18.62 | 18.76 | 18.76 | -0.11% | 9,482 |
| Aug 22, 2025 | 18.52 | 18.84 | 18.44 | 18.78 | 18.78 | 1.19% | 25,621 |
| Aug 21, 2025 | 18.76 | 18.94 | 18.56 | 18.56 | 18.56 | -1.90% | 10,694 |
| Aug 20, 2025 | 18.90 | 19.00 | 18.76 | 18.92 | 18.92 | 0.32% | 8,066 |
| Aug 19, 2025 | 18.78 | 18.94 | 18.74 | 18.86 | 18.86 | 0.21% | 7,654 |
| Aug 18, 2025 | 18.86 | 18.86 | 18.52 | 18.82 | 18.82 | 0.32% | 16,198 |
| Aug 15, 2025 | 19.00 | 19.04 | 18.58 | 18.76 | 18.76 | -1.16% | 42,444 |
| Aug 14, 2025 | 18.80 | 19.04 | 18.72 | 18.98 | 18.98 | 0.96% | 14,035 |
| Aug 13, 2025 | 18.80 | 18.86 | 18.64 | 18.80 | 18.80 | - | 7,624 |
| Aug 12, 2025 | 18.98 | 19.06 | 18.76 | 18.80 | 18.80 | 0.21% | 7,001 |
| Aug 11, 2025 | 18.98 | 19.04 | 18.64 | 18.76 | 18.76 | -1.47% | 14,162 |
| Aug 8, 2025 | 18.86 | 19.04 | 18.86 | 19.04 | 19.04 | 0.95% | 5,013 |
| Aug 7, 2025 | 18.58 | 19.00 | 18.56 | 18.86 | 18.86 | 0.32% | 16,298 |
| Aug 6, 2025 | 18.92 | 19.00 | 18.80 | 18.80 | 18.80 | -0.42% | 7,216 |
| Aug 5, 2025 | 18.98 | 18.98 | 18.82 | 18.88 | 18.88 | -0.32% | 3,840 |
| Aug 4, 2025 | 18.94 | 18.94 | 18.86 | 18.94 | 18.94 | 0.96% | 11,849 |
| 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 |