Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	28.450	28.700	28.450	28.500	25.457	1,079
2023-01-05	28.500	28.700	28.500	28.650	25.591	2,789
2023-01-04	28.350	28.400	28.350	28.350	25.323	318
2023-01-03	28.050	28.450	28.050	28.050	25.055	1,722
2022-12-30	27.875	28.100	27.825	27.825	24.854	594
2022-12-29	27.675	27.700	27.675	27.675	24.720	726
2022-12-28	26.750	26.850	26.750	26.800	23.938	347
2022-12-23	27.475	27.500	27.000	27.225	24.318	1,063
2022-12-22	28.100	28.150	27.425	27.425	24.496	2,913
2022-12-21	26.754	28.050	26.754	27.825	24.854	2,953
2022-12-20	26.900	26.900	26.650	26.650	23.804	460
2022-12-19	26.945	27.450	26.945	27.075	24.184	6,786
2022-12-16	25.575	26.597	25.000	26.000	23.224	5,613
2022-12-15	26.950	26.950	25.575	25.575	22.844	5,292
2022-12-14	28.250	28.750	27.800	28.750	25.680	2,964
2022-12-13	27.825	28.500	27.650	28.000	25.010	10,007
2022-12-12	28.800	28.800	27.853	27.925	24.943	356
2022-12-09	29.025	29.100	28.750	28.750	25.680	1,646
2022-12-08	28.800	29.050	28.800	28.800	25.725	477
2022-12-07	28.650	29.125	28.650	29.125	26.015	694
2022-12-06	29.300	29.300	28.800	29.125	26.015	1,433
2022-12-05	28.950	29.800	28.850	29.475	26.327	883
2022-12-02	28.250	28.900	28.200	28.650	25.591	1,187
2022-12-01	29.075	29.300	28.100	28.450	25.412	1,524
2022-11-30	27.650	29.197	27.650	28.750	25.680	4,501
2022-11-29	27.075	27.250	26.950	27.125	24.228	395
2022-11-28	27.200	27.200	26.850	26.850	23.983	157
2022-11-25	26.950	27.300	26.950	27.225	24.318	909
2022-11-24	26.500	27.300	26.500	26.650	23.804	1,358
2022-11-23	26.350	26.550	26.350	26.350	23.536	441
2022-11-22	26.600	26.750	26.250	26.550	23.715	1,197
2022-11-21	26.850	27.050	26.547	26.650	23.804	1,291
2022-11-18	26.800	27.000	26.800	26.800	23.938	1,786
2022-11-17	26.800	26.800	26.746	26.800	23.938	108
2022-11-16	27.375	27.450	26.450	26.750	23.893	505
2022-11-15	27.525	27.650	27.525	27.525	24.586	1
2022-11-14	27.700	27.700	27.475	27.575	24.630	104
2022-11-11	27.625	28.000	27.625	27.625	24.675	1,355
2022-11-10	26.800	27.525	26.800	27.525	24.586	304
2022-11-09	26.350	26.400	26.200	26.350	23.536	1,813
2022-11-08	26.078	26.450	26.078	26.150	23.358	822
2022-11-07	25.750	25.750	25.625	25.625	22.889	407
2022-11-04	25.650	26.000	25.650	25.875	23.112	926
2022-11-03	25.625	25.625	25.625	25.625	22.889	0
2022-11-02	25.625	25.700	25.625	25.625	22.889	192
2022-11-01	25.725	26.200	25.575	25.575	22.844	834
2022-10-31	25.175	25.700	25.100	25.625	22.889	3,109
2022-10-28	24.600	25.300	24.500	25.025	22.353	530
2022-10-27	24.354	24.700	24.354	24.700	22.062	419
2022-10-26	23.925	23.925	23.925	23.925	21.370	0
2022-10-25	23.850	24.050	23.850	23.925	21.370	422
2022-10-24	23.304	23.550	23.304	23.325	20.834	2,245
2022-10-21	23.325	23.325	23.150	23.325	20.834	778
2022-10-20	23.125	23.775	23.100	23.775	21.236	179
2022-10-19	23.250	23.250	23.000	23.225	20.745	60
2022-10-18	23.275	23.500	23.200	23.475	20.968	508
2022-10-17	22.250	22.850	22.153	22.800	20.365	100
2022-10-14	22.200	22.400	22.175	22.300	19.919	72
2022-10-13	22.100	22.167	22.100	22.100	19.740	499
2022-10-12	22.300	22.300	21.753	22.300	19.919	61

← NewerPage 17 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.