Deutsche EuroShop AG（DEQ.DE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	15.00	17.00	15.00	16.86	+12.40%	27,340
2026-10-15	15.00	15.26	14.68	15.00	-0.66%	21,430
2026-10-14	15.50	15.52	14.76	15.10	-2.58%	37,268
2026-10-13	15.66	15.72	15.48	15.50	-1.15%	11,523
2026-10-12	15.80	15.92	15.52	15.68	-0.51%	10,027
2026-10-09	15.78	15.98	15.66	15.76	+0.90%	2,761
2026-10-08	16.22	16.22	15.50	15.62	-3.22%	58,257
2026-10-07	16.58	16.68	16.14	16.14	-2.65%	21,163
2026-10-06	17.80	17.80	16.58	16.58	-6.43%	9,335
2026-10-05	17.02	17.72	16.44	17.72	+4.36%	70,922
2026-10-02	17.54	17.54	16.98	16.98	-3.30%	3,923
2026-10-01	17.68	17.68	17.12	17.56	-0.68%	5,509
2026-09-30	17.80	17.80	17.46	17.68	-0.79%	7,800
2026-09-29	17.44	18.20	17.32	17.82	+2.41%	10,234
2026-09-28	17.50	17.74	17.40	17.40	-0.91%	3,270
2026-09-25	17.96	17.96	17.54	17.56	-2.44%	3,308
2026-09-24	17.68	18.06	17.66	18.00	+2.62%	11,502
2026-09-23	17.78	18.00	17.54	17.54	-1.35%	1,421
2026-09-22	17.68	17.96	17.68	17.78	+1.25%	2,639
2026-09-21	17.50	17.98	17.50	17.56	+0.34%	2,210
2026-09-18	17.70	17.72	17.50	17.50	-1.13%	15,629
2026-09-17	18.00	18.00	17.60	17.70	+0.00%	3,752
2026-09-16	17.68	17.84	17.50	17.70	+0.23%	3,920
2026-09-15	18.00	18.00	17.50	17.66	+0.00%	3,489
2026-09-14	17.50	17.82	17.50	17.66	-0.45%	10,164
2026-09-11	18.00	18.06	17.74	17.74	-1.77%	2,068
2026-09-10	17.94	18.06	17.84	18.06	+0.56%	4,906
2026-09-09	17.92	18.00	17.86	17.96	+0.11%	4,266
2026-09-08	17.92	18.04	17.92	17.94	+0.00%	2,287
2026-09-07	18.48	18.48	17.92	17.94	-0.66%	1,495
2026-09-04	18.14	18.20	18.00	18.06	-0.22%	3,253
2026-09-03	18.06	18.16	17.90	18.10	-0.98%	8,666
2026-09-02	18.20	18.28	18.06	18.28	+0.88%	780
2026-09-01	18.12	18.22	18.10	18.12	-3.21%	3,664
2026-08-31	18.04	18.72	18.04	18.72	+2.52%	9,433
2026-08-28	18.22	18.26	18.12	18.26	+0.33%	2,510
2026-08-27	18.30	18.30	18.04	18.20	-0.55%	8,134
2026-08-26	18.24	18.44	18.24	18.30	+0.00%	1,570
2026-08-25	18.20	18.36	18.20	18.30	+0.44%	3,666
2026-08-24	18.70	18.70	18.22	18.22	-0.65%	1,744
2026-08-21	18.60	18.92	18.34	18.34	-0.54%	16,103
2026-08-20	18.32	18.54	18.26	18.44	+0.88%	3,817
2026-08-19	18.08	18.40	18.08	18.28	-0.22%	2,228
2026-08-18	18.34	18.34	18.00	18.32	-0.11%	3,352
2026-08-17	18.62	18.66	18.34	18.34	-1.50%	6,407
2026-08-14	18.50	18.66	18.40	18.62	+1.09%	6,068
2026-08-13	18.60	18.70	18.30	18.42	+0.22%	3,223
2026-08-12	18.30	18.60	18.30	18.38	+0.33%	2,791
2026-08-11	18.58	18.58	18.32	18.32	-0.87%	2,789
2026-08-10	18.30	18.50	18.28	18.48	+0.54%	5,276
2026-08-07	18.66	18.66	18.22	18.38	-0.65%	3,224
2026-08-06	18.30	18.76	18.28	18.50	+0.33%	8,283
2026-08-05	18.30	18.56	18.30	18.44	-0.32%	6,077
2026-08-04	18.58	18.58	18.00	18.50	-0.22%	3,773
2026-08-03	18.54	18.70	18.46	18.54	+0.65%	7,191
2026-07-31	18.30	18.60	18.30	18.42	-0.11%	3,829
2026-07-30	18.66	18.66	18.18	18.44	-0.11%	3,517
2026-07-29	18.56	18.70	18.22	18.46	-0.54%	8,834
2026-07-28	18.68	18.68	18.28	18.56	+0.87%	1,630
2026-07-27	18.00	18.70	18.00	18.40	-1.60%	2,230
2026-07-24	18.40	18.78	18.30	18.70	+1.85%	5,996
2026-07-23	18.70	18.70	18.16	18.36	-0.22%	3,635
2026-07-22	18.54	18.70	18.28	18.40	-0.97%	12,071
2026-07-21	18.50	18.70	18.50	18.58	-0.11%	5,592
2026-07-20	18.60	18.80	18.50	18.60	+0.11%	11,951
2026-07-17	18.30	18.72	18.30	18.58	+0.43%	5,828
2026-07-16	18.26	18.52	18.22	18.50	+1.31%	6,096
2026-07-15	18.58	18.58	18.22	18.26	+0.00%	2,043
2026-07-14	18.16	18.26	18.12	18.26	+0.88%	1,937
2026-07-13	18.58	18.58	18.00	18.10	+0.22%	3,146
2026-07-10	18.42	18.42	18.00	18.06	-1.63%	4,467
2026-07-09	18.08	18.36	17.96	18.36	+2.34%	3,895
2026-07-08	17.88	18.22	17.50	17.94	-1.54%	5,071
2026-07-07	18.78	18.78	17.88	18.22	+0.66%	6,807
2026-07-06	18.20	18.44	18.00	18.10	-0.88%	7,211
2026-07-03	17.94	18.32	17.80	18.26	+1.90%	6,713
2026-07-02	17.60	17.92	17.40	17.92	+2.52%	7,605
2026-07-01	17.62	17.64	17.40	17.48	-0.46%	11,584
2026-06-30	17.70	17.70	17.44	17.56	-0.79%	9,103
2026-06-29	17.70	17.84	17.58	17.70	-0.34%	10,623
2026-06-26	17.72	17.90	17.68	17.76	+0.34%	4,499
2026-06-25	18.08	18.08	17.66	17.70	-1.67%	12,774
2026-06-24	18.12	18.22	18.00	18.00	-0.66%	16,996
2026-06-23	19.00	19.00	18.06	18.12	-1.74%	15,289
2026-06-22	18.82	18.82	18.22	18.44	-2.12%	19,309
2026-06-19	18.62	18.84	18.10	18.84	-5.80%	56,210
2026-06-18	20.00	20.10	19.80	20.00	+0.40%	7,704
2026-06-17	20.20	20.25	19.86	19.92	-1.14%	12,208
2026-06-16	20.35	20.35	19.94	20.15	+0.85%	11,478
2026-06-15	20.30	20.30	19.98	19.98	-0.60%	8,897
2026-06-12	20.25	20.40	20.00	20.10	-0.25%	6,503
2026-06-11	20.10	20.45	20.10	20.15	-0.49%	10,050
2026-06-10	20.10	20.40	20.00	20.25	+1.45%	6,141
2026-06-09	20.30	20.30	19.96	19.96	-0.94%	9,723
2026-06-08	20.20	20.45	19.90	20.15	-0.25%	13,395
2026-06-05	20.20	20.55	20.20	20.20	-1.94%	5,545
2026-06-04	20.40	20.60	20.15	20.60	+1.73%	5,486
2026-06-03	20.60	20.60	20.15	20.25	-0.74%	3,893
2026-06-02	20.35	20.60	20.30	20.40	-0.97%	5,641
2026-06-01	20.50	20.60	20.30	20.60	+0.49%	9,966
2026-05-29	20.80	20.80	20.45	20.50	-1.20%	8,540
2026-05-28	20.25	20.75	20.20	20.75	+1.72%	10,705
2026-05-27	20.25	20.40	20.15	20.40	+1.49%	5,496
2026-05-26	20.00	20.20	19.98	20.10	+0.60%	6,226
2026-05-25	20.05	20.10	19.82	19.98	+0.50%	5,208
2026-05-22	19.74	19.92	19.74	19.88	+0.81%	3,501
2026-05-21	19.60	19.88	19.56	19.72	-0.80%	7,334
2026-05-20	19.42	20.10	19.42	19.88	+1.02%	8,639
2026-05-19	19.78	20.00	19.62	19.68	-0.20%	9,499
2026-05-18	19.66	19.74	19.42	19.72	-0.40%	6,423
2026-05-15	19.66	19.80	19.48	19.80	+0.71%	4,284
2026-05-14	19.70	19.80	19.40	19.66	+0.31%	5,465
2026-05-13	19.72	19.72	19.40	19.60	-0.20%	7,359
2026-05-12	19.52	19.76	19.50	19.64	-0.61%	1,955
2026-05-11	19.60	19.82	19.50	19.76	+0.71%	4,426
2026-05-08	20.40	20.40	19.60	19.62	-1.31%	3,159
2026-05-07	20.35	20.35	19.76	19.88	-0.40%	6,652
2026-05-06	19.80	20.20	19.72	19.96	+0.81%	13,490
2026-05-05	19.32	19.80	19.32	19.80	+1.33%	6,482
2026-05-04	19.80	19.82	19.50	19.54	-1.01%	7,528
2026-04-30	19.50	19.74	19.22	19.74	+1.86%	9,393
2026-04-29	19.64	19.64	19.30	19.38	+0.21%	4,514
2026-04-28	19.42	19.52	19.28	19.34	-0.92%	7,490
2026-04-27	19.80	19.80	19.44	19.52	-0.31%	3,593
2026-04-24	19.64	19.88	19.54	19.58	-0.81%	9,918
2026-04-23	19.94	19.94	19.60	19.74	-0.60%	4,013
2026-04-22	19.98	20.05	19.76	19.86	-0.60%	5,546
2026-04-21	19.86	20.20	19.86	19.98	+0.20%	14,509
2026-04-20	20.00	20.15	19.84	19.94	-1.04%	9,399
2026-04-17	20.10	20.25	19.94	20.15	+0.25%	10,660
2026-04-16	20.05	20.10	19.90	20.10	+0.80%	10,684
2026-04-15	20.25	20.25	19.94	19.94	-1.29%	3,759
2026-04-14	19.98	20.20	19.90	20.20	+1.81%	14,479
2026-04-13	19.68	19.94	19.66	19.84	+0.30%	31,037
2026-04-10	19.36	19.78	19.20	19.78	+1.23%	16,950
2026-04-09	19.30	19.54	19.30	19.54	+0.72%	4,017
2026-04-08	19.88	19.88	19.10	19.40	+1.15%	20,953
2026-04-07	19.56	19.74	19.18	19.18	-1.64%	27,079
2026-04-02	19.64	19.86	19.48	19.50	-2.01%	11,358
2026-04-01	19.36	19.94	19.22	19.90	-2.21%	15,339
2026-03-31	20.40	20.70	20.30	20.35	+0.49%	14,108
2026-03-30	19.92	20.25	19.86	20.25	+1.45%	6,977
2026-03-27	19.86	20.05	19.74	19.96	-0.94%	15,576
2026-03-26	20.85	20.85	19.64	20.15	+0.75%	22,530
2026-03-25	19.80	20.35	19.80	20.00	+0.60%	20,276
2026-03-24	19.70	19.96	19.54	19.88	+0.51%	9,512
2026-03-23	19.50	20.00	18.92	19.78	+1.12%	30,987
2026-03-20	20.20	20.30	19.56	19.56	-2.93%	63,626
2026-03-19	20.10	20.60	20.05	20.15	-1.95%	8,049
2026-03-18	20.20	20.60	20.20	20.55	+1.99%	14,962
2026-03-17	20.00	20.50	19.62	20.15	+0.95%	13,108
2026-03-16	20.05	20.20	19.66	19.96	+1.22%	6,069
2026-03-13	19.88	20.00	19.68	19.72	-1.65%	7,441
2026-03-12	20.00	20.15	19.92	20.05	-0.74%	6,457
2026-03-11	20.00	20.25	19.92	20.20	+0.50%	14,650
2026-03-10	19.92	20.30	19.92	20.10	+2.34%	7,927
2026-03-09	19.64	19.96	19.60	19.64	-2.29%	8,672
2026-03-06	20.20	20.40	19.98	20.10	+0.00%	14,851
2026-03-05	20.00	20.40	19.90	20.10	+0.90%	10,271
2026-03-04	19.20	20.05	18.98	19.92	+1.43%	42,453
2026-03-03	20.35	20.35	19.58	19.64	-5.12%	27,393
2026-03-02	20.80	20.85	20.40	20.70	-0.96%	24,147
2026-02-27	20.70	21.00	20.65	20.90	+0.24%	7,679
2026-02-26	20.80	21.00	20.50	20.85	+0.72%	12,440
2026-02-25	20.60	20.90	20.50	20.70	+0.49%	6,903
2026-02-24	20.95	20.95	20.55	20.60	-0.72%	6,771
2026-02-23	20.65	20.90	20.55	20.75	+0.48%	9,845
2026-02-20	20.85	20.90	20.65	20.65	-1.20%	3,459
2026-02-19	20.65	21.10	20.65	20.90	+0.48%	26,723
2026-02-18	20.30	20.85	20.30	20.80	+0.73%	17,833
2026-02-17	20.10	20.65	20.00	20.65	+2.23%	9,039
2026-02-16	20.80	20.80	20.20	20.20	-0.74%	14,905
2026-02-13	20.25	20.45	20.20	20.35	-0.25%	9,116
2026-02-12	20.30	20.45	19.96	20.40	+0.74%	10,127
2026-02-11	19.96	20.40	19.90	20.25	+2.17%	24,557
2026-02-10	19.54	19.88	19.54	19.82	+1.43%	10,005
2026-02-09	19.58	19.64	19.36	19.54	+0.00%	3,698
2026-02-06	19.42	19.62	19.30	19.54	+0.72%	11,674
2026-02-05	19.90	19.90	19.08	19.40	-0.31%	20,097
2026-02-04	19.22	19.64	19.22	19.46	+0.41%	9,773
2026-02-03	19.46	19.52	19.26	19.38	-0.10%	6,798
2026-02-02	19.18	19.44	19.18	19.40	+0.73%	13,777
2026-01-30	19.48	19.48	19.12	19.26	-0.21%	8,193
2026-01-29	19.24	19.48	19.18	19.30	+0.31%	8,434
2026-01-28	19.20	19.36	19.12	19.24	+1.05%	7,655
2026-01-27	19.10	19.20	19.04	19.04	+0.32%	6,386
2026-01-26	18.98	19.28	18.98	18.98	-0.84%	9,086
2026-01-23	19.08	19.16	18.86	19.14	+1.48%	11,027
2026-01-22	19.30	19.30	18.84	18.86	+0.86%	10,087
2026-01-21	19.28	19.28	18.56	18.70	-0.32%	32,568
2026-01-20	19.26	19.26	18.76	18.76	-1.99%	12,110
2026-01-19	18.90	19.24	18.90	19.14	+0.95%	8,432
2026-01-16	19.48	19.52	18.92	18.96	-2.77%	23,571
2026-01-15	19.04	19.50	18.92	19.50	+2.52%	68,511
2026-01-14	18.92	19.22	18.90	19.02	+1.17%	12,113
2026-01-13	18.82	19.06	18.80	18.80	-0.53%	5,973
2026-01-12	19.12	19.20	18.88	18.90	-0.74%	7,166
2026-01-09	18.90	19.18	18.78	19.04	+0.74%	15,063
2026-01-08	18.82	19.00	18.80	18.90	+0.53%	5,672
2026-01-07	19.00	19.00	18.74	18.80	+0.21%	4,589
2026-01-06	18.62	18.82	18.50	18.76	+0.00%	12,385
2026-01-05	18.84	18.84	18.58	18.76	+0.86%	8,853
2026-01-02	18.82	18.86	18.44	18.60	-1.27%	8,739
2025-12-30	18.90	18.92	18.80	18.84	+0.00%	1,160
2025-12-29	18.42	18.90	18.42	18.84	+0.96%	5,407
2025-12-23	18.92	18.92	18.64	18.66	-0.64%	7,976
2025-12-22	18.56	18.84	18.46	18.78	+1.19%	9,607
2025-12-19	18.72	18.88	18.56	18.56	-0.96%	23,390
2025-12-18	18.68	18.74	18.50	18.74	+0.00%	10,053
2025-12-17	18.72	18.88	18.60	18.74	+0.32%	5,451
2025-12-16	18.44	18.74	18.44	18.68	+0.86%	5,898
2025-12-15	18.54	18.64	18.44	18.52	+0.54%	5,861
2025-12-12	18.78	18.78	18.38	18.42	-0.43%	2,356
2025-12-11	18.42	18.62	18.34	18.50	+0.65%	9,204
2025-12-10	18.64	18.68	18.36	18.38	-0.22%	4,233
2025-12-09	18.40	18.60	18.40	18.42	-0.11%	9,850
2025-12-08	19.08	19.08	18.42	18.44	-0.22%	4,536
2025-12-05	18.44	18.78	18.44	18.48	+0.33%	7,007
2025-12-04	18.50	18.58	18.42	18.42	-0.54%	3,959
2025-12-03	18.36	18.60	18.36	18.52	+0.87%	6,641
2025-12-02	18.38	18.52	18.30	18.36	-0.11%	3,090
2025-12-01	18.82	18.82	18.28	18.38	-0.76%	10,083
2025-11-28	18.54	18.68	18.46	18.52	-0.32%	2,247
2025-11-27	18.58	18.82	18.48	18.58	-0.21%	6,700
2025-11-26	18.26	18.62	18.26	18.62	+1.31%	8,913
2025-11-25	18.78	18.78	18.36	18.38	+0.22%	21,773
2025-11-24	18.40	18.60	18.26	18.34	+0.33%	9,638
2025-11-21	18.88	18.88	18.22	18.28	-0.44%	12,713
2025-11-20	18.40	18.44	18.24	18.36	+0.11%	12,025
2025-11-19	18.34	18.46	18.24	18.34	+0.33%	5,907
2025-11-18	18.76	18.76	18.28	18.28	-1.19%	4,656
2025-11-17	18.56	18.76	18.34	18.50	-0.22%	6,155
2025-11-14	18.52	18.80	18.30	18.54	-1.17%	19,669
2025-11-13	18.56	19.00	18.56	18.76	-0.95%	5,088
2025-11-12	18.52	18.96	18.52	18.94	+2.05%	7,793
2025-11-11	18.52	18.76	18.52	18.56	-0.64%	3,934
2025-11-10	18.70	18.84	18.68	18.68	-0.11%	5,580
2025-11-07	18.70	18.94	18.64	18.70	-0.11%	14,054
2025-11-06	18.98	18.98	18.58	18.72	+0.32%	13,096
2025-11-05	18.10	18.70	18.10	18.66	+0.54%	12,050
2025-11-04	19.00	19.00	18.30	18.56	-0.11%	12,264
2025-11-03	18.60	18.70	18.54	18.58	+0.22%	10,160
2025-10-31	18.80	18.82	18.54	18.54	-1.49%	7,364
2025-10-30	18.74	18.82	18.64	18.82	+0.64%	8,017
2025-10-29	18.76	18.88	18.60	18.70	+0.11%	4,132
2025-10-28	18.88	18.88	18.68	18.68	-1.06%	6,125
2025-10-27	18.92	19.00	18.70	18.88	+0.11%	7,429
2025-10-24	19.00	19.00	18.54	18.86	+0.21%	8,290
2025-10-23	18.84	18.98	18.80	18.82	-0.32%	7,094
2025-10-22	18.48	18.98	18.48	18.88	+1.51%	10,458

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+3.81%）。最弱月份：6月（-6.63%）。基于2年每日数据（2025–2026）。

1月+1.83%
2月+2.15%
3月+0.32%
4月+1.76%
5月+3.81%
6月-6.63%
7月-0.11%
8月+0.06%
9月-1.70%
10月+0.00%
11月-0.32%
12月+2.50%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Deutsche EuroShop AG（DEQ.DE）最新收盘价是多少？

2026-10-16 收于 16.86，来自Closelook数据湖的每日价格记录。

DEQ.DE 的52周最高价和最低价是多少？

过去52周最高 21.10、最低 14.68（截至 2026-10-16）。

Deutsche EuroShop AG 历史上最强和最弱的月份是哪个？

历史上，DEQ.DE 最强的日历月份是5月（平均 +3.81%），最弱的是6月（平均 -6.63%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的456根日线计算。