Canada markets open in 5 hours 47 minutes

bet-at-home.com AG (ACX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4000+0.0500 (+2.13%)
As of 08:12AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.40002.40002.40002.40002.4000100
Apr 23, 20242.35002.35002.35002.35002.3500100
Apr 22, 20242.24002.24002.24002.24002.2400-
Apr 19, 20242.36002.36002.36002.36002.3600-
Apr 18, 20242.22002.30002.22002.30002.3000-
Apr 17, 20242.25002.32002.25002.31002.31001,268
Apr 16, 20242.25002.36002.25002.36002.3600-
Apr 15, 20242.32002.41002.32002.39002.3900425
Apr 12, 20242.41002.41002.41002.41002.4100-
Apr 11, 20242.42002.42002.42002.42002.4200-
Apr 10, 20242.37002.41002.37002.41002.410010
Apr 09, 20242.37002.45002.37002.45002.4500-
Apr 08, 20242.37002.37002.37002.37002.3700-
Apr 05, 20242.49002.49002.40002.41002.4100-
Apr 04, 20242.43002.44002.40002.44002.4400300
Apr 03, 20242.37002.41002.37002.41002.4100-
Apr 02, 20242.52002.52002.36002.42002.4200305
Mar 28, 20242.43002.54002.43002.54002.5400200
Mar 27, 20242.35002.52002.35002.52002.5200-
Mar 26, 20242.51002.55002.51002.55002.550025
Mar 25, 20242.46002.55002.46002.55002.5500-
Mar 22, 20242.46002.53002.46002.53002.5300100
Mar 21, 20242.62002.62002.59002.59002.5900-
Mar 20, 20242.49002.49002.49002.49002.4900-
Mar 19, 20242.32002.32002.32002.32002.3200-
Mar 18, 20242.31002.32002.31002.32002.3200-
Mar 15, 20242.31002.40002.31002.40002.4000-
Mar 14, 20242.28002.31002.28002.31002.3100-
Mar 13, 20242.28002.31002.28002.31002.3100-
Mar 12, 20242.28002.28002.28002.28002.2800-
Mar 11, 20242.43002.43002.29002.31002.31001,500
Mar 08, 20242.27002.27002.27002.27002.2700-
Mar 07, 20242.28002.36002.28002.35002.3500100
Mar 06, 20242.27002.36002.27002.36002.3600-
Mar 05, 20242.25002.35002.25002.35002.3500125
Mar 04, 20242.36002.36002.33002.33002.33007
Mar 01, 20242.24002.38002.24002.38002.3800-
Feb 29, 20242.43002.43002.20002.34002.3400250
Feb 28, 20242.26002.36002.26002.32002.3200-
Feb 27, 20242.26002.26002.20002.22002.220055
Feb 26, 20242.41002.41002.41002.41002.4100-
Feb 23, 20242.42002.42002.41002.41002.4100-
Feb 22, 20242.41002.51002.41002.51002.5100-
Feb 21, 20242.47002.47002.25002.40002.400068
Feb 20, 20242.51002.52002.49002.50002.5000500
Feb 19, 20242.56002.56002.48002.48002.48001
Feb 16, 20242.54002.54002.53002.53002.5300-
Feb 15, 20242.54002.55002.52002.52002.5200-
Feb 14, 20242.54002.62002.52002.62002.620048
Feb 13, 20242.53002.53002.53002.53002.530090
Feb 12, 20242.60002.60002.57002.57002.5700-
Feb 09, 20242.61002.67002.61002.67002.6700-
Feb 08, 20242.61002.61002.53002.53002.530070
Feb 07, 20242.61002.63002.61002.63002.630060
Feb 06, 20242.78002.81002.78002.78002.7800-
Feb 05, 20242.89002.89002.88002.88002.8800-
Feb 02, 20242.93002.93002.93002.93002.9300-
Feb 01, 20242.91002.91002.91002.91002.9100-
Jan 31, 20242.91002.94002.91002.94002.9400-
Jan 30, 20242.89002.91002.89002.91002.9100-
Jan 29, 20242.91002.91002.91002.91002.9100-
Jan 26, 20242.86002.91002.86002.91002.9100120
Jan 25, 20242.85002.85002.85002.85002.8500-
Jan 24, 20242.92002.92002.92002.92002.9200-
Jan 23, 20242.93003.00002.93003.00003.0000-
Jan 22, 20242.91002.91002.91002.91002.9100-
Jan 19, 20242.85003.00002.85002.91002.9100-
Jan 18, 20242.82002.91002.82002.91002.9100-
Jan 17, 20242.85002.85002.85002.85002.8500-
Jan 16, 20242.97002.97002.90002.90002.9000-
Jan 15, 20242.96003.01002.96003.01003.0100-
Jan 12, 20242.85002.85002.85002.85002.8500-
Jan 11, 20242.82002.98002.82002.98002.9800-
Jan 10, 20242.84002.98002.84002.98002.9800-
Jan 09, 20243.00003.00002.91002.91002.9100-
Jan 08, 20243.00003.00002.90002.91002.910015
Jan 05, 20243.02003.02003.02003.02003.0200-
Jan 04, 20243.05003.05003.03003.03003.0300100
Jan 03, 20243.00003.02003.00003.02003.0200-
Jan 02, 20242.99002.99002.99002.99002.9900-
Dec 29, 20233.00003.01003.00003.01003.010072
Dec 28, 20233.00003.00003.00003.00003.0000-
Dec 27, 20233.14003.14003.00003.00003.0000375
Dec 22, 20233.00003.01002.99003.01003.01001,450
Dec 21, 20233.00003.00002.99002.99002.9900400
Dec 20, 20233.00003.00003.00003.00003.000060
Dec 19, 20233.01003.01002.99002.99002.9900-
Dec 18, 20233.00003.13003.00003.10003.10001,081
Dec 15, 20233.03003.10003.01003.01003.0100100
Dec 14, 20233.04003.04003.04003.04003.040018
Dec 13, 20233.05003.05003.03003.03003.0300120
Dec 12, 20233.04003.22003.04003.22003.2200121
Dec 11, 20233.05003.05003.05003.05003.0500100
Dec 08, 20233.13003.13003.12003.13003.1300-
Dec 07, 20233.09003.11003.09003.11003.1100-
Dec 06, 20233.11003.12003.11003.12003.1200-
Dec 05, 20233.10003.12003.04003.12003.1200150
Dec 04, 20233.50003.50003.20003.20003.2000250
Dec 01, 20233.21003.31003.21003.31003.310051
Nov 30, 20233.21003.28003.21003.28003.2800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...