Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	24.900	25.625	24.900	25.625	22.889	2,791
2022-07-14	25.025	25.200	24.200	24.550	21.928	1,536
2022-07-13	25.400	25.400	24.750	24.950	22.286	6,023
2022-07-12	25.625	25.700	25.475	25.475	22.755	1,057
2022-07-11	26.000	26.250	25.550	25.675	22.933	359
2022-07-08	25.575	26.050	25.550	25.775	23.023	607
2022-07-07	25.500	25.700	25.500	25.525	22.799	1,093
2022-07-06	24.700	25.250	24.700	25.075	22.397	890
2022-07-05	24.850	24.954	24.400	24.500	21.884	232
2022-07-04	24.850	24.850	24.500	24.800	22.152	536
2022-07-01	25.225	25.225	25.000	25.225	22.531	1,516
2022-06-30	25.275	25.375	24.950	25.375	22.665	1,647
2022-06-29	25.550	25.550	25.375	25.375	22.665	350
2022-06-28	26.250	26.700	26.250	26.500	23.670	7,379
2022-06-27	26.150	26.500	26.150	26.150	23.358	635
2022-06-24	25.650	25.950	25.650	25.775	23.023	638
2022-06-23	25.750	25.750	25.425	25.425	22.710	393
2022-06-22	26.150	26.150	25.700	26.050	23.268	2,615
2022-06-21	26.500	26.950	26.300	26.600	23.759	901
2022-06-20	26.500	26.500	26.350	26.450	23.625	613
2022-06-17	26.900	27.250	26.900	26.950	24.072	5,816
2022-06-16	26.950	26.950	26.600	26.900	24.027	218
2022-06-15	27.425	27.550	27.375	27.375	24.452	76
2022-06-14	27.675	27.900	27.200	27.325	24.407	511
2022-06-13	27.749	27.749	27.350	27.675	24.720	3,763
2022-06-10	28.650	28.750	28.000	28.300	25.278	10,225
2022-06-09	29.075	29.200	28.599	28.700	25.635	1,709
2022-06-08	29.175	29.254	28.950	29.125	26.015	1,344
2022-06-07	29.700	29.700	28.800	29.175	26.059	1,521
2022-06-06	29.550	29.875	29.550	29.875	26.685	422
2022-06-01	30.000	30.000	29.650	29.925	26.729	3,503
2022-05-31	30.500	30.500	30.000	30.000	26.796	435
2022-05-30	30.572	30.572	30.350	30.350	27.109	908
2022-05-27	29.825	31.000	29.700	30.800	27.511	822
2022-05-26	29.375	29.900	29.300	29.825	26.640	483
2022-05-25	28.800	29.400	28.800	29.275	26.149	3,217
2022-05-24	28.950	29.100	28.600	28.600	25.546	441
2022-05-23	29.275	29.336	28.850	29.175	26.059	1,275
2022-05-20	28.849	29.250	28.849	29.225	26.104	2,848
2022-05-19	28.750	28.750	28.150	28.600	25.546	4,491
2022-05-18	29.225	29.225	29.000	29.225	26.104	3,440
2022-05-17	28.650	29.400	28.500	29.125	26.015	1,475
2022-05-16	28.050	28.500	28.050	28.450	25.412	3,041
2022-05-13	27.647	28.272	27.647	28.050	25.055	4,709
2022-05-12	27.575	28.100	26.850	27.275	24.362	6,578
2022-05-11	28.750	28.850	28.550	28.700	25.635	287
2022-05-10	28.400	28.950	28.265	28.450	25.412	2,681
2022-05-09	29.124	29.124	28.400	28.500	25.457	1,580
2022-05-06	29.300	29.300	29.025	29.025	25.925	725
2022-05-05	29.675	30.050	29.400	29.725	26.551	2,224
2022-05-04	29.450	29.575	29.450	29.575	26.417	116
2022-05-03	29.350	29.500	29.350	29.425	26.283	238
2022-04-29	29.300	29.550	29.300	29.375	26.238	1,304
2022-04-28	29.075	29.150	28.600	28.600	25.546	3,002
2022-04-27	28.800	29.000	28.684	28.700	25.635	3,951
2022-04-26	29.075	29.100	28.901	29.025	25.925	2,068
2022-04-25	29.175	29.250	28.900	28.900	25.814	688
2022-04-22	29.325	29.500	29.150	29.175	26.059	9,646
2022-04-21	29.500	29.900	29.500	29.775	26.595	1,969
2022-04-20	29.450	29.450	29.325	29.325	26.193	274

← NewerPage 19 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.