Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	27.750	28.050	27.750	27.825	25.515	250
2023-03-30	27.350	27.650	27.350	27.425	25.148	131
2023-03-29	26.600	26.950	26.600	26.800	24.575	417
2023-03-28	26.800	26.800	26.550	26.800	24.575	312
2023-03-27	27.075	27.250	26.950	27.175	24.919	1,664
2023-03-24	27.354	27.354	26.850	26.900	24.667	4,565
2023-03-23	27.350	27.650	27.350	27.575	25.286	238
2023-03-22	27.325	27.600	27.300	27.475	25.194	5,280
2023-03-21	27.146	27.525	27.146	27.525	25.240	97
2023-03-20	26.700	26.950	26.700	26.700	24.484	183
2023-03-17	27.100	27.100	26.450	26.450	24.254	380
2023-03-16	26.500	27.200	26.300	27.075	24.828	1,411
2023-03-15	26.902	26.902	26.250	26.750	24.530	964
2023-03-14	26.600	27.500	26.600	27.275	25.011	958
2023-03-13	27.475	27.500	26.399	26.550	24.346	2,633
2023-03-10	27.697	27.697	27.046	27.525	25.240	452
2023-03-09	28.900	28.900	28.300	28.350	25.997	333
2023-03-08	29.175	29.500	29.050	29.125	26.707	4,594
2023-03-07	29.700	29.700	29.175	29.175	26.753	1,778
2023-03-06	30.550	30.550	29.600	29.625	27.166	2,861
2023-03-03	30.500	30.750	30.500	30.750	28.197	902
2023-03-02	29.850	30.750	29.850	30.500	27.968	3,794
2023-03-01	30.200	30.200	29.600	29.675	27.212	3,855
2023-02-28	31.225	32.550	30.850	30.850	27.556	3,738
2023-02-27	31.075	31.600	30.750	31.125	27.801	3,324
2023-02-24	30.600	31.300	30.350	30.900	27.600	1,740
2023-02-23	30.450	30.850	30.450	30.550	27.288	1,325
2023-02-22	30.500	30.500	30.200	30.350	27.109	2,076
2023-02-21	31.000	31.000	30.650	30.800	27.511	941
2023-02-20	31.375	32.000	31.200	31.325	27.980	235
2023-02-17	30.600	30.850	30.500	30.650	27.377	766
2023-02-16	30.650	30.800	30.300	30.300	27.064	356
2023-02-15	30.650	31.100	30.550	30.850	27.556	823
2023-02-14	30.950	31.000	30.600	30.600	27.332	194
2023-02-13	31.075	31.450	30.950	31.175	27.846	395
2023-02-10	30.650	31.250	30.473	31.075	27.757	1,280
2023-02-09	30.700	30.700	30.350	30.350	27.109	519
2023-02-08	30.100	31.450	30.100	31.075	27.757	819
2023-02-07	29.850	29.850	29.600	29.775	26.595	287
2023-02-06	29.575	30.300	29.550	30.050	26.841	637
2023-02-03	30.250	30.300	29.825	29.825	26.640	192
2023-02-02	29.800	30.500	29.800	30.250	27.020	780
2023-02-01	29.625	30.000	29.550	29.625	26.461	110
2023-01-31	29.600	29.600	29.375	29.375	26.238	96
2023-01-30	29.675	29.900	29.600	29.625	26.461	66
2023-01-27	29.575	29.750	29.575	29.575	26.417	235
2023-01-26	29.325	29.325	29.325	29.325	26.193	0
2023-01-25	29.550	29.550	29.400	29.525	26.372	397
2023-01-24	29.700	29.700	29.625	29.625	26.461	30
2023-01-23	29.875	30.000	29.875	29.875	26.685	192
2023-01-20	29.875	30.000	29.700	29.775	26.595	1,039
2023-01-19	30.300	30.300	29.700	29.925	26.729	800
2023-01-18	30.050	30.300	29.750	30.250	27.020	1,298
2023-01-17	29.525	30.250	29.500	30.200	26.975	85
2023-01-16	29.425	29.450	29.100	29.225	26.104	4,118
2023-01-13	28.704	29.600	28.704	29.475	26.327	1,486
2023-01-12	28.750	28.850	28.604	28.750	25.680	420
2023-01-11	28.700	29.050	28.650	28.650	25.591	1,917
2023-01-10	28.500	28.750	28.500	28.700	25.635	313
2023-01-09	28.750	28.900	28.500	28.800	25.725	539

← NewerPage 16 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.