Deutsche EuroShop AG (VIE:DEQ)
Austria
· Delayed Price · Currency is EUR 18.52
-0.08 (-0.43%)
At close: Dec 4, 2025
Deutsche EuroShop AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.52 | 18.66 | 18.52 | 18.58 | 18.58 | 0.32% | - |
| Dec 4, 2025 | 18.54 | 18.56 | 18.46 | 18.52 | 18.52 | -0.43% | - |
| Dec 3, 2025 | 18.46 | 18.60 | 18.44 | 18.60 | 18.60 | 1.09% | - |
| Dec 2, 2025 | 18.48 | 18.54 | 18.40 | 18.40 | 18.40 | -0.33% | - |
| Dec 1, 2025 | 18.76 | 18.76 | 18.30 | 18.46 | 18.46 | -0.11% | - |
| Nov 28, 2025 | 18.70 | 18.70 | 18.48 | 18.48 | 18.48 | -0.32% | - |
| Nov 27, 2025 | 18.78 | 18.78 | 18.54 | 18.54 | 18.54 | - | - |
| Nov 26, 2025 | 18.50 | 18.54 | 18.42 | 18.54 | 18.54 | 0.32% | - |
| Nov 25, 2025 | 18.42 | 18.52 | 18.42 | 18.48 | 18.48 | 0.54% | - |
| Nov 24, 2025 | 18.48 | 18.48 | 18.36 | 18.38 | 18.38 | 0.55% | - |
| Nov 21, 2025 | 18.34 | 18.42 | 18.28 | 18.28 | 18.28 | -0.98% | - |
| Nov 20, 2025 | 18.52 | 18.52 | 18.30 | 18.46 | 18.46 | 0.87% | 150 |
| Nov 19, 2025 | 18.42 | 18.46 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 18, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -0.87% | - |
| Nov 17, 2025 | 18.52 | 18.64 | 18.46 | 18.46 | 18.46 | -0.86% | - |
| Nov 14, 2025 | 18.58 | 18.70 | 18.58 | 18.62 | 18.62 | -0.96% | 257 |
| Nov 13, 2025 | 18.76 | 18.86 | 18.76 | 18.80 | 18.80 | -0.42% | - |
| Nov 12, 2025 | 18.68 | 18.88 | 18.68 | 18.88 | 18.88 | 1.07% | - |
| Nov 11, 2025 | 18.64 | 18.82 | 18.64 | 18.68 | 18.68 | -0.43% | - |
| Nov 10, 2025 | 18.80 | 18.80 | 18.74 | 18.76 | 18.76 | 0.11% | - |
| Nov 7, 2025 | 18.74 | 18.74 | 18.68 | 18.74 | 18.74 | -0.11% | - |
| Nov 6, 2025 | 18.40 | 18.84 | 18.40 | 18.76 | 18.76 | 0.75% | - |
| Nov 5, 2025 | 18.46 | 18.64 | 18.46 | 18.62 | 18.62 | 0.87% | - |
| Nov 4, 2025 | 18.60 | 18.60 | 18.34 | 18.46 | 18.46 | -0.75% | - |
| Nov 3, 2025 | 18.62 | 18.78 | 18.58 | 18.60 | 18.60 | -0.96% | 150 |
| Oct 31, 2025 | 18.76 | 18.78 | 18.70 | 18.78 | 18.78 | - | - |
| Oct 30, 2025 | 18.76 | 18.78 | 18.72 | 18.78 | 18.78 | 0.11% | - |
| Oct 29, 2025 | 18.80 | 18.84 | 18.70 | 18.76 | 18.76 | 0.21% | - |
| Oct 28, 2025 | 18.86 | 18.86 | 18.72 | 18.72 | 18.72 | -0.64% | - |
| Oct 27, 2025 | 18.90 | 18.90 | 18.76 | 18.84 | 18.84 | 0.43% | - |
| Oct 24, 2025 | 18.92 | 18.92 | 18.62 | 18.76 | 18.76 | -0.53% | - |
| Oct 23, 2025 | 18.80 | 18.90 | 18.78 | 18.86 | 18.86 | - | - |
| Oct 22, 2025 | 18.64 | 18.86 | 18.58 | 18.86 | 18.86 | 1.07% | - |
| Oct 21, 2025 | 18.46 | 18.66 | 18.40 | 18.66 | 18.66 | 1.86% | - |
| Oct 20, 2025 | 18.16 | 18.38 | 18.16 | 18.32 | 18.32 | 0.66% | - |
| Oct 17, 2025 | 18.32 | 18.32 | 18.20 | 18.20 | 18.20 | -0.76% | - |
| Oct 16, 2025 | 18.38 | 18.38 | 18.30 | 18.34 | 18.34 | - | - |
| Oct 15, 2025 | 18.44 | 18.44 | 18.32 | 18.34 | 18.34 | 0.44% | - |
| Oct 14, 2025 | 18.24 | 18.30 | 18.22 | 18.26 | 18.26 | - | - |
| Oct 13, 2025 | 18.22 | 18.34 | 18.22 | 18.26 | 18.26 | -0.22% | - |
| Oct 10, 2025 | 18.26 | 18.32 | 18.26 | 18.30 | 18.30 | - | - |
| Oct 9, 2025 | 18.22 | 18.30 | 18.22 | 18.30 | 18.30 | 0.22% | - |
| Oct 8, 2025 | 18.24 | 18.26 | 18.16 | 18.26 | 18.26 | -0.11% | - |
| Oct 7, 2025 | 18.32 | 18.36 | 18.26 | 18.28 | 18.28 | -0.44% | - |
| Oct 6, 2025 | 18.16 | 18.36 | 18.16 | 18.36 | 18.36 | - | - |
| Oct 3, 2025 | 18.38 | 18.38 | 18.26 | 18.36 | 18.36 | -0.43% | - |
| Oct 2, 2025 | 18.72 | 18.72 | 18.44 | 18.44 | 18.44 | -0.97% | - |
| Oct 1, 2025 | 18.48 | 18.62 | 18.48 | 18.62 | 18.62 | 0.87% | - |
| Sep 30, 2025 | 18.50 | 18.50 | 18.44 | 18.46 | 18.46 | -0.32% | - |
| Sep 29, 2025 | 18.38 | 18.52 | 18.32 | 18.52 | 18.52 | 0.54% | - |
| Sep 26, 2025 | 18.28 | 18.42 | 18.18 | 18.42 | 18.42 | 1.10% | - |
| Sep 25, 2025 | 18.30 | 18.32 | 18.22 | 18.22 | 18.22 | -0.22% | - |
| Sep 24, 2025 | 18.34 | 18.34 | 18.26 | 18.26 | 18.26 | -0.22% | - |
| Sep 23, 2025 | 18.40 | 18.44 | 18.30 | 18.30 | 18.30 | 0.22% | - |
| Sep 22, 2025 | 18.14 | 18.36 | 18.14 | 18.26 | 18.26 | -0.11% | - |
| Sep 19, 2025 | 18.42 | 18.42 | 18.28 | 18.28 | 18.28 | -0.33% | - |
| Sep 18, 2025 | 18.48 | 18.48 | 18.34 | 18.34 | 18.34 | -0.97% | - |
| Sep 17, 2025 | 18.44 | 18.58 | 18.42 | 18.52 | 18.52 | -0.11% | - |
| Sep 16, 2025 | 18.50 | 18.54 | 18.44 | 18.54 | 18.54 | -0.32% | - |
| Sep 15, 2025 | 18.62 | 18.72 | 18.60 | 18.60 | 18.60 | 0.43% | - |
| Sep 12, 2025 | 18.76 | 18.76 | 18.52 | 18.52 | 18.52 | -0.96% | - |
| Sep 11, 2025 | 18.66 | 18.70 | 18.62 | 18.70 | 18.70 | 0.65% | - |
| Sep 10, 2025 | 18.64 | 18.64 | 18.56 | 18.58 | 18.58 | -0.85% | - |
| Sep 9, 2025 | 18.80 | 18.80 | 18.70 | 18.74 | 18.74 | 0.43% | - |
| Sep 8, 2025 | 18.92 | 18.92 | 18.58 | 18.66 | 18.66 | - | - |
| Sep 5, 2025 | 18.36 | 18.70 | 18.24 | 18.66 | 18.66 | 2.41% | - |
| Sep 4, 2025 | 18.60 | 18.60 | 18.22 | 18.22 | 18.22 | -2.15% | - |
| Sep 3, 2025 | 18.54 | 18.70 | 18.54 | 18.62 | 18.62 | - | - |
| Sep 2, 2025 | 18.68 | 18.68 | 18.58 | 18.62 | 18.62 | -0.75% | - |
| Sep 1, 2025 | 18.64 | 18.76 | 18.62 | 18.76 | 18.76 | - | - |
| Aug 29, 2025 | 18.62 | 18.78 | 18.62 | 18.76 | 18.76 | 0.21% | - |
| Aug 28, 2025 | 18.60 | 18.72 | 18.54 | 18.72 | 18.72 | 0.54% | - |
| Aug 27, 2025 | 18.82 | 18.82 | 18.62 | 18.62 | 18.62 | -0.43% | - |
| Aug 26, 2025 | 18.72 | 18.76 | 18.68 | 18.70 | 18.70 | -0.43% | - |
| Aug 25, 2025 | 18.72 | 18.88 | 18.68 | 18.78 | 18.78 | -0.21% | - |
| Aug 22, 2025 | 18.52 | 18.82 | 18.52 | 18.82 | 18.82 | 0.97% | - |
| Aug 21, 2025 | 18.86 | 18.86 | 18.64 | 18.64 | 18.64 | -1.17% | - |
| Aug 20, 2025 | 18.84 | 18.92 | 18.84 | 18.86 | 18.86 | -0.11% | - |
| Aug 19, 2025 | 18.76 | 18.88 | 18.76 | 18.88 | 18.88 | 0.43% | - |
| Aug 18, 2025 | 18.74 | 18.80 | 18.70 | 18.80 | 18.80 | -0.21% | - |
| Aug 15, 2025 | 18.94 | 19.04 | 18.78 | 18.84 | 18.84 | -0.42% | - |
| Aug 14, 2025 | 18.80 | 18.92 | 18.80 | 18.92 | 18.92 | 0.64% | - |
| Aug 13, 2025 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | -1.05% | - |
| Aug 12, 2025 | 18.96 | 19.00 | 18.82 | 19.00 | 19.00 | 0.64% | - |
| Aug 11, 2025 | 18.96 | 18.98 | 18.88 | 18.88 | 18.88 | -0.74% | - |
| Aug 8, 2025 | 18.92 | 19.04 | 18.92 | 19.02 | 19.02 | 0.32% | - |
| Aug 7, 2025 | 18.76 | 18.96 | 18.70 | 18.96 | 18.96 | 0.96% | - |
| Aug 6, 2025 | 18.88 | 18.98 | 18.78 | 18.78 | 18.78 | -1.26% | - |
| Aug 5, 2025 | 18.94 | 19.04 | 18.84 | 19.02 | 19.02 | 0.63% | 200 |
| Aug 4, 2025 | 18.88 | 18.94 | 18.86 | 18.90 | 18.90 | 0.43% | - |
| Aug 1, 2025 | 18.66 | 18.82 | 18.66 | 18.82 | 18.82 | -0.63% | - |
| Jul 31, 2025 | 18.90 | 19.02 | 18.90 | 18.94 | 18.94 | -0.11% | - |
| Jul 30, 2025 | 19.02 | 19.02 | 18.74 | 18.96 | 18.96 | -0.52% | - |
| Jul 29, 2025 | 19.04 | 19.08 | 18.94 | 19.06 | 19.06 | 0.21% | - |
| Jul 28, 2025 | 19.04 | 19.12 | 19.02 | 19.02 | 19.02 | 0.42% | - |
| Jul 25, 2025 | 18.78 | 18.98 | 18.78 | 18.94 | 18.94 | 0.32% | - |
| Jul 24, 2025 | 18.94 | 18.94 | 18.74 | 18.88 | 18.88 | -0.42% | - |
| Jul 23, 2025 | 18.96 | 18.96 | 18.86 | 18.96 | 18.96 | 0.21% | - |
| Jul 22, 2025 | 18.92 | 18.94 | 18.86 | 18.92 | 18.92 | - | - |
| Jul 21, 2025 | 18.78 | 18.92 | 18.78 | 18.92 | 18.92 | 0.64% | - |