Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	22.300	22.300	21.753	22.300	19.919	61
2022-10-11	22.350	22.350	22.100	22.350	19.963	705
2022-10-10	22.750	22.950	22.650	22.850	20.410	417
2022-10-07	22.900	22.900	22.900	22.900	20.455	0
2022-10-06	23.004	23.004	22.900	22.900	20.455	82
2022-10-05	23.175	23.175	23.175	23.175	20.700	0
2022-10-04	22.200	22.300	21.958	22.300	19.919	773
2022-10-03	21.825	21.825	21.825	21.825	19.494	0
2022-09-30	21.079	21.700	21.079	21.575	19.271	1,440
2022-09-29	21.147	21.147	20.711	20.900	18.668	186
2022-09-28	21.425	22.000	20.950	21.875	19.539	2,238
2022-09-27	21.500	21.500	21.475	21.475	19.182	77
2022-09-26	21.575	22.000	21.550	22.000	19.651	102
2022-09-23	21.675	21.675	21.300	21.675	19.360	1,653
2022-09-22	23.250	23.250	22.650	22.650	20.231	597
2022-09-21	23.375	23.550	23.375	23.375	20.879	1,285
2022-09-20	23.475	23.750	23.225	23.225	20.745	1,437
2022-09-16	24.900	24.900	23.750	24.000	21.437	4,778
2022-09-15	25.475	25.800	25.200	25.375	22.665	280
2022-09-14	25.825	26.100	25.472	25.475	22.755	323
2022-09-13	26.450	26.800	25.875	25.875	23.112	243
2022-09-12	27.225	27.300	25.800	26.350	23.536	4,976
2022-09-09	27.050	27.450	27.050	27.325	24.407	185
2022-09-08	28.650	28.750	26.700	27.025	24.139	1,127
2022-09-07	26.450	28.100	26.400	28.100	25.099	161
2022-09-06	26.450	26.700	26.450	26.450	23.625	370
2022-09-05	26.650	26.900	26.050	26.300	23.491	390
2022-09-02	26.750	27.025	26.700	27.025	24.139	269
2022-09-01	27.600	27.600	26.550	26.550	23.715	102
2022-08-31	27.650	28.300	27.650	28.150	25.144	673
2022-08-30	27.225	27.850	27.158	27.525	24.586	239
2022-08-26	28.300	28.750	27.950	28.250	25.233	1,714
2022-08-25	28.250	28.250	28.000	28.150	25.144	1,407
2022-08-24	27.950	28.200	27.950	28.200	25.189	307
2022-08-23	27.596	27.750	27.596	27.675	24.720	1,407
2022-08-22	27.525	27.750	27.100	27.325	24.407	4,673
2022-08-19	27.900	27.900	27.449	27.625	24.675	1,252
2022-08-18	27.925	28.050	27.800	27.925	24.943	320
2022-08-17	28.150	28.400	27.900	28.100	25.099	373
2022-08-16	28.250	28.550	28.250	28.450	25.412	668
2022-08-15	28.750	28.800	28.000	28.050	25.055	629
2022-08-12	28.950	28.950	28.600	28.700	25.635	662
2022-08-11	29.100	29.100	28.800	28.800	25.725	925
2022-08-10	28.500	29.150	28.254	29.025	25.925	487
2022-08-09	28.550	28.750	28.550	28.550	25.501	1
2022-08-08	28.800	28.850	28.300	28.350	25.323	634
2022-08-05	28.400	28.950	28.400	28.600	25.546	137
2022-08-04	28.400	28.800	28.300	28.400	25.367	914
2022-08-03	28.150	28.300	27.900	28.100	25.099	843
2022-08-02	28.050	28.200	27.600	28.200	25.189	1,397
2022-08-01	28.150	28.300	27.900	28.000	25.010	288
2022-07-29	28.100	28.122	28.100	28.100	25.099	575
2022-07-28	26.900	27.450	26.900	27.375	24.452	955
2022-07-27	26.550	26.850	26.500	26.800	23.938	445
2022-07-26	26.750	26.750	26.100	26.550	23.715	688
2022-07-25	27.250	27.650	27.250	27.525	24.586	104
2022-07-22	26.800	27.250	26.800	27.125	24.228	803
2022-07-21	26.400	26.850	26.150	26.650	23.804	7,547
2022-07-20	25.875	26.500	25.850	26.200	23.402	2,058
2022-07-19	25.275	25.804	25.246	25.675	22.933	461

← NewerPage 18 of 22 · 1,270 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.