Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	28.600	28.600	28.600	28.600	27.205	262
2024-06-11	27.900	28.200	27.900	28.150	26.777	568
2024-06-10	27.700	27.700	27.675	27.675	26.326	30
2024-06-07	28.050	28.050	28.050	28.050	26.682	0
2024-06-06	27.850	27.875	27.850	27.875	26.516	148
2024-06-05	27.625	27.800	27.375	27.375	26.040	84
2024-06-04	28.200	28.200	28.200	28.200	26.825	0
2024-06-03	28.200	28.400	28.050	28.250	26.873	382
2024-05-31	27.875	28.350	27.850	28.250	26.873	433
2024-05-30	27.825	27.825	27.825	27.825	26.468	0
2024-05-29	28.250	28.450	27.750	27.825	26.468	261
2024-05-28	28.400	28.600	28.350	28.350	26.968	2
2024-05-24	27.875	27.900	27.750	27.775	26.421	325
2024-05-23	28.000	28.200	28.000	28.150	26.777	10
2024-05-22	27.675	28.000	27.650	28.000	26.635	426
2024-05-21	27.575	27.750	27.575	27.575	26.230	195
2024-05-20	27.100	27.625	27.100	27.625	26.278	310
2024-05-17	27.625	27.700	27.175	27.175	25.850	4
2024-05-16	27.875	27.875	27.550	27.875	26.516	87
2024-05-15	28.200	28.300	28.200	28.250	26.873	48
2024-05-14	28.000	28.050	28.000	28.050	26.682	228
2024-05-13	28.200	28.200	28.000	28.150	26.777	170
2024-05-10	28.450	28.500	28.450	28.500	27.110	1
2024-05-09	28.300	28.350	28.250	28.350	26.968	33
2024-05-08	28.300	28.700	28.300	28.700	27.301	934
2024-05-07	28.300	28.300	28.300	28.300	26.920	0
2024-05-03	27.800	28.000	27.800	28.000	26.635	176
2024-05-02	27.775	27.850	27.675	27.675	26.326	0
2024-05-01	27.725	27.725	27.725	27.725	26.373	0
2024-04-30	27.800	27.800	27.725	27.725	26.373	88
2024-04-29	27.400	27.700	27.400	27.525	26.183	100
2024-04-26	27.225	27.225	27.203	27.225	25.898	73
2024-04-25	27.375	27.400	27.000	27.275	25.945	772
2024-04-24	27.725	27.850	27.299	27.325	25.993	194
2024-04-23	27.800	27.925	27.800	27.925	26.563	40
2024-04-22	27.525	27.750	27.500	27.575	26.230	205
2024-04-19	27.400	27.550	27.400	27.475	26.135	842
2024-04-18	27.325	27.600	27.250	27.475	26.135	1,405
2024-04-17	27.025	27.250	27.025	27.025	25.707	261
2024-04-16	26.950	27.300	26.750	27.025	25.707	1,974
2024-04-15	26.700	27.225	26.700	27.225	25.898	448
2024-04-12	26.700	27.896	26.650	26.650	25.351	367
2024-04-11	26.550	27.100	26.550	26.850	25.541	849
2024-04-10	25.775	26.250	25.750	26.100	24.827	1,283
2024-04-09	26.000	26.100	25.749	25.925	24.661	792
2024-04-08	25.925	26.250	25.900	26.150	24.875	560
2024-04-05	25.900	25.900	25.825	25.825	24.566	77
2024-04-04	26.000	26.200	26.000	26.150	24.875	156
2024-04-03	25.325	25.600	25.325	25.325	24.090	330
2024-04-02	25.550	25.550	25.250	25.425	24.185	111
2024-03-28	25.725	25.750	25.650	25.725	24.471	1,201
2024-03-27	25.400	25.800	25.400	25.625	24.376	115
2024-03-26	25.225	25.350	25.225	25.225	23.995	36
2024-03-25	25.075	25.325	25.000	25.325	24.090	340
2024-03-22	25.350	25.350	25.050	25.275	24.043	273
2024-03-21	25.100	25.600	25.100	25.325	24.090	106
2024-03-20	25.225	25.300	25.000	25.075	23.852	480
2024-03-19	25.401	25.401	25.150	25.325	24.090	804
2024-03-18	25.325	25.575	25.250	25.575	24.328	373
2024-03-15	25.303	25.425	25.303	25.425	24.185	264

← NewerPage 11 of 22 · 1,269 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.