Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	31.350	31.350	31.125	31.125	28.541	116
2023-09-22	32.200	32.200	31.925	31.925	29.275	188
2023-09-21	32.950	33.150	32.250	32.250	29.573	778
2023-09-20	32.450	33.500	32.450	33.175	30.421	841
2023-09-19	32.050	32.500	32.050	32.300	29.619	473
2023-09-18	31.450	32.250	31.450	32.000	29.344	852
2023-09-15	31.550	31.550	31.300	31.375	28.771	1,560
2023-09-14	31.575	32.000	31.575	31.575	28.954	938
2023-09-13	31.525	31.700	31.525	31.525	28.908	87
2023-09-12	31.875	32.000	31.450	31.475	28.862	165
2023-09-11	32.000	32.055	31.650	31.775	29.137	610
2023-09-08	31.825	32.000	31.400	31.475	28.862	334
2023-09-07	31.750	31.875	31.750	31.875	29.229	200
2023-09-06	31.625	31.650	31.500	31.575	28.954	846
2023-09-05	31.675	31.700	31.625	31.625	29.000	4
2023-09-04	31.675	31.850	31.675	31.675	29.046	60
2023-09-01	31.900	31.900	31.775	31.775	29.137	118
2023-08-31	32.050	32.050	32.050	32.050	29.390	1,698
2023-08-30	31.225	31.225	31.225	31.225	28.633	0
2023-08-29	31.425	31.725	31.200	31.425	28.816	2,004
2023-08-25	31.250	31.350	31.250	31.275	28.679	99
2023-08-24	31.150	31.325	31.150	31.325	28.725	863
2023-08-23	31.025	31.200	31.025	31.025	28.450	179
2023-08-22	30.700	31.300	30.700	31.025	28.450	2,354
2023-08-21	30.650	30.700	30.497	30.650	28.106	368
2023-08-18	30.600	30.700	30.500	30.550	28.014	178
2023-08-17	30.650	30.800	30.550	30.650	28.106	57
2023-08-16	30.725	30.900	30.725	30.750	28.197	114
2023-08-15	30.650	30.700	30.600	30.700	28.152	175
2023-08-14	30.600	30.900	30.600	30.900	28.335	89
2023-08-11	30.500	30.600	30.500	30.600	28.060	287
2023-08-10	30.700	30.700	30.700	30.700	28.152	66
2023-08-09	30.400	30.500	30.400	30.400	27.877	131
2023-08-08	30.400	30.450	30.297	30.400	27.877	157
2023-08-07	30.400	30.400	30.250	30.250	27.739	75
2023-08-04	30.450	30.850	30.355	30.800	28.243	34
2023-08-03	30.350	30.500	30.350	30.350	27.831	178
2023-08-02	30.450	30.450	30.350	30.450	27.922	32
2023-08-01	30.400	30.500	30.350	30.400	27.877	222
2023-07-31	30.500	30.600	30.297	30.600	28.060	402
2023-07-28	30.400	30.500	30.300	30.400	27.877	577
2023-07-27	30.450	30.500	30.200	30.450	27.922	2,610
2023-07-26	30.700	30.700	30.300	30.650	28.106	107
2023-07-25	30.500	30.883	30.300	30.800	28.243	741
2023-07-24	30.450	30.500	30.400	30.500	27.968	432
2023-07-21	30.350	30.400	30.050	30.200	27.693	838
2023-07-20	30.450	30.450	30.200	30.200	27.693	85
2023-07-19	30.200	30.850	30.200	30.300	27.785	1,015
2023-07-18	29.950	30.050	29.950	30.050	27.556	20
2023-07-17	29.450	29.450	29.075	29.075	26.662	112
2023-07-14	29.875	29.950	29.550	29.725	27.258	368
2023-07-13	29.900	30.100	29.900	30.100	27.601	668
2023-07-12	29.510	30.000	29.510	29.925	27.441	430
2023-07-11	29.025	29.025	28.750	29.025	26.616	57
2023-07-10	29.375	29.600	29.250	29.325	26.891	329
2023-07-07	29.150	29.450	29.150	29.175	26.753	100
2023-07-06	29.175	29.250	29.000	29.025	26.616	191
2023-07-05	29.125	29.300	28.900	29.175	26.753	204
2023-07-04	28.571	28.571	28.500	28.500	26.134	340
2023-07-03	28.950	29.052	28.800	28.950	26.547	287

← NewerPage 14 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.