Deutsche Beteiligungs AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	23.775	23.775	23.775	23.775	22.616	0
2024-09-04	24.350	24.350	24.250	24.250	23.068	78
2024-09-03	24.700	24.700	24.700	24.700	23.496	0
2024-09-02	25.075	25.225	25.000	25.225	23.995	197
2024-08-30	25.075	25.250	24.800	24.800	23.591	202
2024-08-29	25.175	25.175	25.175	25.175	23.947	0
2024-08-28	25.150	25.150	24.900	24.900	23.686	122
2024-08-27	25.725	25.750	25.275	25.275	24.043	33
2024-08-23	25.575	25.725	25.550	25.725	24.471	126
2024-08-22	25.575	26.050	25.575	25.575	24.328	272
2024-08-21	25.775	25.950	25.750	25.775	24.518	79
2024-08-20	25.625	25.625	25.625	25.625	24.376	0
2024-08-19	25.850	26.100	25.850	26.100	24.827	152
2024-08-16	25.800	25.800	25.600	25.625	24.376	35
2024-08-15	25.850	26.150	25.850	25.925	24.661	266
2024-08-14	25.825	25.825	25.825	25.825	24.566	0
2024-08-13	25.000	25.000	24.850	24.850	23.638	23
2024-08-12	25.025	25.225	24.900	25.225	23.995	10
2024-08-09	24.700	25.350	24.700	24.900	23.686	224
2024-08-08	24.350	24.500	24.350	24.500	23.305	104
2024-08-07	23.800	24.100	23.800	24.100	22.925	20
2024-08-06	23.350	23.650	23.350	23.475	22.330	106
2024-08-05	23.250	23.250	23.025	23.025	21.902	29
2024-08-02	24.300	24.300	23.925	23.925	22.758	34
2024-08-01	24.650	24.700	24.650	24.700	23.496	0
2024-07-31	24.750	24.800	24.750	24.750	23.543	0
2024-07-30	24.350	24.350	24.350	24.350	23.163	0
2024-07-29	24.500	24.500	24.500	24.500	23.305	3
2024-07-26	24.250	24.700	24.250	24.650	23.448	226
2024-07-25	24.300	24.300	24.000	24.300	23.115	64
2024-07-24	24.450	24.550	24.450	24.450	23.258	0
2024-07-23	24.550	24.650	24.550	24.600	23.401	77
2024-07-22	24.750	24.900	24.500	24.500	23.305	38
2024-07-19	25.075	25.075	24.700	25.075	23.852	61
2024-07-18	24.900	24.950	23.500	24.350	23.163	354
2024-07-17	26.000	26.150	25.525	25.525	24.280	99
2024-07-16	26.050	26.150	26.050	26.150	24.875	13
2024-07-15	25.925	26.000	25.925	25.925	24.661	0
2024-07-12	25.825	26.050	25.825	25.825	24.566	13
2024-07-11	25.550	25.675	25.550	25.675	24.423	4
2024-07-10	25.475	25.475	25.475	25.475	24.233	0
2024-07-09	25.900	25.900	25.425	25.425	24.185	43
2024-07-08	25.900	26.000	25.900	26.000	24.732	0
2024-07-05	25.725	25.800	25.725	25.725	24.471	126
2024-07-04	25.675	25.750	25.525	25.525	24.280	361
2024-07-03	25.500	25.775	25.500	25.775	24.518	118
2024-07-02	25.025	25.025	25.025	25.025	23.805	0
2024-07-01	25.475	25.500	25.325	25.325	24.090	161
2024-06-28	25.325	25.805	25.075	25.075	23.852	1,988
2024-06-27	27.175	27.250	27.175	27.175	25.850	2
2024-06-26	27.550	27.550	27.200	27.225	25.898	92
2024-06-25	27.825	27.825	27.700	27.825	26.468	82
2024-06-24	28.000	28.000	28.000	28.000	26.635	0
2024-06-21	27.947	28.200	27.947	28.200	26.825	20,000
2024-06-20	27.800	28.100	27.800	28.100	26.730	2
2024-06-19	28.050	28.150	28.000	28.050	26.682	454
2024-06-18	28.050	28.200	28.050	28.050	26.682	765
2024-06-17	27.300	27.775	27.300	27.775	26.421	2
2024-06-14	27.375	27.375	27.375	27.375	26.040	0
2024-06-13	28.400	28.400	27.725	27.725	26.373	26

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.0000 EUR
2025-05-28	0.2500 EUR
2024-02-23	1.0000 EUR
2023-03-01	0.8000 EUR
2022-02-18	1.6000 EUR
2021-02-26	0.8000 EUR
2020-02-21	1.5000 EUR
2019-02-22	1.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.