Deutsche EuroShop AG (ETR:DEQ)
Germany
· Delayed Price · Currency is EUR 19.34
-0.18 (-0.92%)
Apr 28, 2026, 5:35 PM CET
Deutsche EuroShop AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.42 | 19.52 | 19.28 | 19.34 | 19.34 | -0.92% | 7,490 |
| Apr 27, 2026 | 19.80 | 19.80 | 19.44 | 19.52 | 19.52 | -0.31% | 3,593 |
| Apr 24, 2026 | 19.64 | 19.88 | 19.54 | 19.58 | 19.58 | -0.81% | 9,918 |
| Apr 23, 2026 | 19.94 | 19.94 | 19.60 | 19.74 | 19.74 | -0.60% | 4,013 |
| Apr 22, 2026 | 19.98 | 20.05 | 19.76 | 19.86 | 19.86 | -0.60% | 5,546 |
| Apr 21, 2026 | 19.86 | 20.20 | 19.86 | 19.98 | 19.98 | 0.20% | 14,509 |
| Apr 20, 2026 | 20.00 | 20.15 | 19.84 | 19.94 | 19.94 | -1.04% | 9,399 |
| Apr 17, 2026 | 20.10 | 20.25 | 19.94 | 20.15 | 20.15 | 0.25% | 10,660 |
| Apr 16, 2026 | 20.05 | 20.10 | 19.90 | 20.10 | 20.10 | 0.80% | 10,684 |
| Apr 15, 2026 | 20.25 | 20.25 | 19.94 | 19.94 | 19.94 | -1.29% | 3,759 |
| Apr 14, 2026 | 19.98 | 20.20 | 19.90 | 20.20 | 20.20 | 1.81% | 14,479 |
| Apr 13, 2026 | 19.68 | 19.94 | 19.66 | 19.84 | 19.84 | 0.30% | 31,037 |
| Apr 10, 2026 | 19.36 | 19.78 | 19.20 | 19.78 | 19.78 | 1.23% | 16,950 |
| Apr 9, 2026 | 19.30 | 19.54 | 19.30 | 19.54 | 19.54 | 0.72% | 4,017 |
| Apr 8, 2026 | 19.88 | 19.88 | 19.10 | 19.40 | 19.40 | 1.15% | 20,953 |
| Apr 7, 2026 | 19.56 | 19.74 | 19.18 | 19.18 | 19.18 | -1.64% | 27,079 |
| Apr 2, 2026 | 19.64 | 19.86 | 19.48 | 19.50 | 19.50 | -2.01% | 11,358 |
| Apr 1, 2026 | 19.36 | 19.94 | 19.22 | 19.90 | 19.90 | -2.21% | 15,339 |
| Mar 31, 2026 | 20.40 | 20.70 | 20.30 | 20.35 | 20.35 | 0.49% | 14,108 |
| Mar 30, 2026 | 19.92 | 20.25 | 19.86 | 20.25 | 20.25 | 1.45% | 6,977 |
| Mar 27, 2026 | 19.86 | 20.05 | 19.74 | 19.96 | 19.96 | -0.94% | 15,576 |
| Mar 26, 2026 | 20.85 | 20.85 | 19.64 | 20.15 | 20.15 | 0.75% | 22,530 |
| Mar 25, 2026 | 19.80 | 20.35 | 19.80 | 20.00 | 20.00 | 0.60% | 20,276 |
| Mar 24, 2026 | 19.70 | 19.96 | 19.54 | 19.88 | 19.88 | 0.51% | 9,512 |
| Mar 23, 2026 | 19.50 | 20.00 | 18.92 | 19.78 | 19.78 | 1.12% | 30,987 |
| Mar 20, 2026 | 20.20 | 20.30 | 19.56 | 19.56 | 19.56 | -2.93% | 63,626 |
| Mar 19, 2026 | 20.10 | 20.60 | 20.05 | 20.15 | 20.15 | -1.95% | 8,049 |
| Mar 18, 2026 | 20.20 | 20.60 | 20.20 | 20.55 | 20.55 | 1.99% | 14,962 |
| Mar 17, 2026 | 20.00 | 20.50 | 19.62 | 20.15 | 20.15 | 0.95% | 13,108 |
| Mar 16, 2026 | 20.05 | 20.20 | 19.66 | 19.96 | 19.96 | 1.22% | 6,069 |
| Mar 13, 2026 | 19.88 | 20.00 | 19.68 | 19.72 | 19.72 | -1.65% | 7,441 |
| Mar 12, 2026 | 20.00 | 20.15 | 19.92 | 20.05 | 20.05 | -0.74% | 6,457 |
| Mar 11, 2026 | 20.00 | 20.25 | 19.92 | 20.20 | 20.20 | 0.50% | 14,650 |
| Mar 10, 2026 | 19.92 | 20.30 | 19.92 | 20.10 | 20.10 | 2.34% | 7,927 |
| Mar 9, 2026 | 19.64 | 19.96 | 19.60 | 19.64 | 19.64 | -2.29% | 8,672 |
| 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 |