Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	25.150	25.150	25.125	25.125	23.900	256
2024-03-13	25.400	25.400	25.298	25.325	24.090	56
2024-03-12	25.525	25.700	25.525	25.525	24.280	6
2024-03-11	25.025	25.325	24.900	25.325	24.090	21
2024-03-08	24.950	25.175	24.900	25.175	23.947	825
2024-03-07	24.950	25.150	24.900	25.075	23.852	130
2024-03-06	24.950	25.000	24.700	24.900	23.686	583
2024-03-05	25.025	25.175	24.900	25.175	23.947	78
2024-03-04	25.275	25.500	24.965	25.075	23.852	617
2024-03-01	25.375	25.450	25.100	25.125	23.900	1,110
2024-02-29	25.225	25.450	25.175	25.175	23.947	1,565
2024-02-28	25.375	25.450	25.050	25.375	24.138	576
2024-02-27	25.600	25.600	25.100	25.325	24.090	232
2024-02-26	26.550	26.550	25.997	26.300	25.018	1,355
2024-02-23	26.800	27.225	26.650	27.225	25.898	17,185
2024-02-22	27.650	28.350	27.650	27.775	25.469	6,648
2024-02-21	27.725	27.950	27.350	27.775	25.469	2,749
2024-02-20	27.725	28.000	27.600	27.775	25.469	892
2024-02-19	27.875	28.050	27.650	28.050	25.722	2,450
2024-02-16	27.500	27.900	27.500	27.775	25.469	11,509
2024-02-15	27.225	27.500	26.900	27.275	25.011	900
2024-02-14	26.900	27.150	26.900	27.025	24.782	341
2024-02-13	26.800	26.800	26.350	26.700	24.484	942
2024-02-12	26.750	27.124	26.750	26.900	24.667	1,927
2024-02-09	26.150	26.550	25.800	26.550	24.346	92
2024-02-08	26.800	26.800	26.250	26.250	24.071	406
2024-02-07	27.325	28.374	27.099	27.275	25.011	1,844
2024-02-06	27.325	27.399	27.100	27.325	25.057	882
2024-02-05	27.350	27.350	27.250	27.325	25.057	320
2024-02-02	27.475	27.550	27.250	27.425	25.148	388
2024-02-01	27.475	27.475	27.475	27.475	25.194	0
2024-01-31	27.925	27.925	27.900	27.925	25.607	358
2024-01-30	28.250	28.250	28.250	28.250	25.905	0
2024-01-29	27.906	28.102	27.906	28.000	25.676	109
2024-01-26	27.475	27.475	27.475	27.475	25.194	0
2024-01-25	27.550	27.550	27.475	27.475	25.194	167
2024-01-24	27.475	27.750	27.325	27.325	25.057	1,413
2024-01-23	27.451	27.800	27.451	27.625	25.332	7,736
2024-01-22	27.246	27.325	27.246	27.325	25.057	7,336
2024-01-19	26.900	26.925	26.750	26.900	24.667	1,048
2024-01-18	28.350	28.350	26.800	26.850	24.621	3,936
2024-01-17	28.950	28.950	28.150	28.700	26.318	2,409
2024-01-16	29.401	29.401	28.900	29.275	26.845	2,096
2024-01-15	29.575	29.650	29.450	29.525	27.074	6,423
2024-01-12	29.525	29.550	29.525	29.525	27.074	69
2024-01-11	29.250	29.250	29.050	29.225	26.799	577
2024-01-10	29.600	29.600	29.375	29.375	26.937	811
2024-01-09	29.875	30.200	29.700	30.200	27.693	3,499
2024-01-08	29.875	30.000	29.250	29.925	27.441	1,694
2024-01-05	29.650	30.150	29.650	30.000	27.510	1,144
2024-01-04	29.600	29.850	29.600	29.675	27.212	1,370
2024-01-03	28.650	29.200	28.550	28.900	26.501	2,544
2024-01-02	29.425	29.550	28.650	28.650	26.272	823
2023-12-29	29.300	29.651	29.300	29.375	26.937	408
2023-12-28	28.950	29.475	28.950	29.475	27.028	1,639
2023-12-27	28.800	29.000	28.800	28.800	26.409	1,742
2023-12-22	28.548	28.801	28.548	28.700	26.318	569
2023-12-21	28.301	28.301	28.000	28.300	25.951	1,413
2023-12-20	28.850	28.900	28.750	28.750	26.364	525
2023-12-19	28.600	28.900	28.550	28.700	26.318	2,794

← NewerPage 12 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.