Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	28.941	29.025	28.941	29.025	26.616	326
2023-06-29	28.350	28.650	28.350	28.350	25.997	66
2023-06-28	27.950	28.416	27.950	28.300	25.951	597
2023-06-27	27.614	27.950	27.614	27.725	25.424	201
2023-06-26	27.750	27.750	27.550	27.725	25.424	161
2023-06-23	28.400	28.400	28.150	28.400	26.043	1,057
2023-06-22	28.300	28.350	28.150	28.150	25.813	63
2023-06-21	28.450	28.800	28.350	28.700	26.318	119
2023-06-20	28.250	28.500	27.900	28.500	26.134	409
2023-06-19	28.450	28.450	28.250	28.450	26.088	413
2023-06-16	29.025	29.450	28.750	29.275	26.845	138
2023-06-15	29.325	29.450	28.900	28.900	26.501	734
2023-06-14	29.375	29.500	29.350	29.425	26.982	231
2023-06-13	29.625	29.850	29.400	29.425	26.982	437
2023-06-12	29.275	29.650	29.275	29.275	26.845	171
2023-06-09	29.225	29.450	29.146	29.175	26.753	329
2023-06-08	29.075	29.350	29.075	29.075	26.662	569
2023-06-07	29.000	29.300	29.000	29.225	26.799	660
2023-06-06	28.850	29.150	28.850	28.850	26.455	1,284
2023-06-05	29.150	29.150	28.850	28.850	26.455	1,005
2023-06-02	28.650	29.250	28.650	28.900	26.501	302
2023-06-01	28.350	28.550	28.250	28.250	25.905	1,143
2023-05-31	28.600	28.850	28.395	28.500	26.134	804
2023-05-30	28.600	28.700	28.550	28.550	26.180	246
2023-05-26	29.525	29.550	28.350	28.650	26.272	1,375
2023-05-25	29.600	29.600	29.575	29.575	27.120	333
2023-05-24	29.900	29.900	29.775	29.775	27.303	122
2023-05-23	30.400	30.800	30.000	30.000	27.510	844
2023-05-22	30.050	30.600	30.050	30.250	27.739	1,096
2023-05-19	29.850	30.050	29.850	30.000	27.510	1,228
2023-05-18	29.300	29.550	29.300	29.325	26.891	816
2023-05-17	28.550	29.000	28.500	28.850	26.455	1,072
2023-05-16	29.025	29.100	28.300	28.300	25.951	1,387
2023-05-15	28.950	29.100	28.850	29.025	26.616	826
2023-05-12	28.650	29.250	28.650	29.175	26.753	891
2023-05-11	28.850	28.850	28.300	28.400	26.043	1,865
2023-05-10	28.450	29.300	28.400	29.125	26.707	1,722
2023-05-09	28.350	28.550	28.100	28.450	26.088	3,099
2023-05-05	27.875	28.250	27.850	28.250	25.905	1,162
2023-05-04	27.750	28.000	27.750	28.000	25.676	613
2023-05-03	28.350	28.350	27.500	27.675	25.378	1,072
2023-05-02	28.650	28.750	28.347	28.600	26.226	453
2023-04-28	27.900	28.600	27.900	28.400	26.043	3,130
2023-04-27	27.625	27.800	27.625	27.625	25.332	1,906
2023-04-26	27.725	27.800	27.300	27.475	25.194	1,072
2023-04-25	27.875	28.050	27.749	27.775	25.469	822
2023-04-24	28.100	28.200	27.800	28.000	25.676	1,552
2023-04-21	28.000	28.070	27.900	28.000	25.676	1,951
2023-04-20	28.200	28.200	27.800	27.875	25.561	2,433
2023-04-19	27.600	28.500	27.600	28.050	25.722	8,541
2023-04-18	27.550	27.550	27.300	27.425	25.148	722
2023-04-17	27.550	27.550	27.350	27.375	25.103	99
2023-04-14	27.600	27.850	27.600	27.625	25.332	144
2023-04-13	27.575	27.750	27.275	27.275	25.011	155
2023-04-12	27.625	27.750	27.575	27.575	25.286	246
2023-04-11	27.600	27.825	27.600	27.825	25.515	1,130
2023-04-06	27.725	27.725	27.725	27.725	25.424	1,419
2023-04-05	27.625	27.650	27.150	27.175	24.919	3,145
2023-04-04	27.675	27.800	27.425	27.425	25.148	3,308
2023-04-03	27.850	27.850	27.450	27.675	25.378	353

← NewerPage 15 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.