Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	28.300	28.800	28.000	28.500	26.134	1,355
2023-12-15	28.050	28.450	27.600	28.150	25.813	813
2023-12-14	27.050	27.950	27.050	27.625	25.332	1,103
2023-12-13	27.375	27.450	26.800	27.025	24.782	1,080
2023-12-12	27.600	27.600	27.200	27.325	25.057	565
2023-12-11	27.250	27.800	27.250	27.575	25.286	1,761
2023-12-08	27.050	27.400	27.050	27.325	25.057	347
2023-12-07	26.550	26.750	26.550	26.650	24.438	263
2023-12-06	26.050	26.450	25.950	26.400	24.209	117,142
2023-12-05	26.150	26.250	26.050	26.050	23.888	108
2023-12-04	26.354	26.354	25.900	26.250	24.071	11,836
2023-12-01	26.350	26.850	26.200	26.700	24.484	4,018
2023-11-30	28.800	29.700	25.800	26.500	24.300	147,187
2023-11-29	27.300	28.100	27.300	28.000	25.676	942
2023-11-28	27.575	27.600	27.175	27.175	24.919	2,141
2023-11-27	27.775	28.000	27.400	27.575	25.286	1,032
2023-11-24	27.775	27.850	27.000	27.825	25.515	10,328
2023-11-23	27.850	27.850	27.300	27.525	25.240	760
2023-11-22	27.275	28.100	27.100	28.100	25.767	9,634
2023-11-21	28.850	28.850	27.100	27.275	25.011	552
2023-11-20	29.025	29.100	28.300	28.650	26.272	11,138
2023-11-17	29.025	29.450	28.700	29.025	26.616	1,931
2023-11-16	29.425	29.450	28.800	28.800	26.409	1,453
2023-11-15	29.450	29.450	28.800	29.425	26.982	13,589
2023-11-14	29.125	29.850	28.750	29.475	27.028	566
2023-11-13	28.850	29.050	28.450	28.750	26.364	1,212
2023-11-10	28.700	29.050	28.700	28.750	26.364	1,391
2023-11-09	28.400	28.550	28.400	28.450	26.088	312
2023-11-08	27.775	28.650	27.600	28.400	26.043	3,279
2023-11-07	27.800	27.800	27.500	27.775	25.469	417
2023-11-06	28.250	28.250	27.950	28.250	25.905	690
2023-11-03	28.550	28.900	28.450	28.900	26.501	687
2023-11-02	28.450	28.744	28.450	28.700	26.318	1,098
2023-11-01	28.050	28.100	27.600	27.925	25.607	1,690
2023-10-31	28.200	28.200	27.850	27.925	25.607	220
2023-10-30	28.900	29.100	28.350	28.400	26.043	4,343
2023-10-27	28.006	29.050	28.006	28.950	26.547	4,799
2023-10-26	27.300	27.900	27.300	27.575	25.286	1,592
2023-10-25	28.050	28.050	26.950	27.125	24.873	182
2023-10-24	29.150	29.150	28.500	28.750	26.364	337
2023-10-23	29.308	29.308	29.200	29.225	26.799	3,176
2023-10-20	30.850	30.850	29.850	30.050	27.556	875
2023-10-19	31.325	31.325	31.000	31.325	28.725	1,461
2023-10-18	31.325	31.550	31.300	31.325	28.725	633
2023-10-17	31.475	31.550	31.300	31.525	28.908	806
2023-10-16	31.550	31.550	31.400	31.475	28.862	875
2023-10-13	31.500	31.500	31.227	31.425	28.816	761
2023-10-12	31.625	31.705	31.500	31.675	29.046	5,065
2023-10-11	31.350	31.650	31.350	31.525	28.908	1,356
2023-10-10	31.475	31.700	31.300	31.525	28.908	681
2023-10-09	31.350	31.750	31.350	31.675	29.046	948
2023-10-06	31.275	31.750	31.150	31.525	28.908	212
2023-10-05	31.175	31.600	31.175	31.175	28.587	259
2023-10-04	31.225	31.250	31.025	31.025	28.450	5,012
2023-10-03	31.200	31.550	31.200	31.275	28.679	716
2023-10-02	31.550	31.550	31.100	31.125	28.541	110
2023-09-29	31.500	31.850	31.500	31.725	29.092	2,480
2023-09-28	30.850	31.453	30.850	31.175	28.587	1,099
2023-09-27	31.250	31.250	30.700	31.025	28.450	555
2023-09-26	31.250	32.050	31.250	31.375	28.771	254

← NewerPage 13 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.