Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	21.125	21.250	21.125	21.125	21.125	0
2026-07-29	21.250	21.250	21.075	21.075	21.075	3,038
2026-07-28	21.150	21.150	21.000	21.075	21.075	332
2026-07-27	21.175	21.500	21.175	21.175	21.175	13
2026-07-24	20.950	21.325	20.950	21.325	21.325	714
2026-07-23	21.250	21.250	20.750	20.750	20.750	69
2026-07-22	21.475	21.475	21.475	21.475	21.475	0
2026-07-21	21.575	21.950	21.350	21.675	21.675	7
2026-07-20	21.725	21.725	21.725	21.725	21.725	0
2026-07-17	21.750	22.000	21.750	22.000	22.000	1,554
2026-07-16	22.000	22.000	21.500	21.675	21.675	1,561
2026-07-15	21.775	21.900	21.725	21.725	21.725	0
2026-07-14	21.775	21.900	21.650	21.725	21.725	1
2026-07-13	21.600	22.650	21.600	21.775	21.775	55
2026-07-10	22.000	22.050	21.825	21.825	21.825	878
2026-07-09	21.825	22.000	21.700	21.875	21.875	2
2026-07-08	21.925	22.300	21.775	21.775	21.775	488
2026-07-07	22.200	22.250	21.950	22.050	22.050	204
2026-07-06	22.300	22.300	22.250	22.300	22.300	1,651
2026-07-03	22.000	22.250	22.000	22.000	22.000	758
2026-07-02	21.900	22.200	21.900	22.100	22.100	4,076
2026-07-01	22.050	22.350	22.050	22.350	22.350	2,075
2026-06-30	22.200	22.450	21.800	21.850	21.850	2,467
2026-06-29	22.750	22.750	22.250	22.300	22.300	1,857
2026-06-26	23.075	23.100	22.750	22.950	22.950	211
2026-06-25	23.125	23.200	23.050	23.075	23.075	130
2026-06-24	23.075	23.175	22.800	23.175	23.175	1,282
2026-06-23	23.050	23.100	23.050	23.050	23.050	58
2026-06-22	23.375	23.750	22.950	22.950	22.950	1,319
2026-06-19	23.075	23.900	23.000	23.125	23.125	5,090
2026-06-18	23.275	23.300	23.134	23.175	23.175	1,591
2026-06-17	23.475	23.650	23.300	23.475	23.475	1,567
2026-06-16	23.425	23.900	23.400	23.571	23.571	2,290
2026-06-15	23.625	23.900	23.600	23.850	23.850	1,179
2026-06-12	23.300	23.500	23.300	23.325	23.325	1,498
2026-06-11	23.350	23.350	23.050	23.175	23.175	1,503
2026-06-10	22.900	23.300	22.900	23.175	23.175	4,825
2026-06-09	23.075	23.150	22.950	23.100	23.100	2,295
2026-06-08	23.050	23.250	23.050	23.250	23.250	2,517
2026-06-05	23.325	23.500	23.050	23.225	23.225	1,632
2026-06-04	23.350	23.350	23.050	23.325	23.325	4,501
2026-06-03	23.875	24.200	23.775	23.775	23.775	1,808
2026-06-02	25.275	25.450	24.950	25.000	24.000	97
2026-06-01	25.475	25.500	25.250	25.250	24.240	154
2026-05-29	25.575	25.650	25.225	25.225	24.219	1,698
2026-05-28	25.450	25.650	25.450	25.625	24.603	2,427
2026-05-27	25.525	25.550	25.450	25.475	24.459	2,365
2026-05-26	25.725	25.725	25.450	25.575	24.555	4,268
2026-05-22	25.425	25.600	25.375	25.375	24.363	309
2026-05-21	25.675	25.800	25.325	25.325	24.315	163
2026-05-20	25.425	25.850	25.350	25.825	24.795	882
2026-05-19	25.400	25.725	25.400	25.725	24.699	620
2026-05-18	25.125	25.200	25.000	25.075	24.075	15
2026-05-15	25.475	25.550	25.350	25.425	24.411	918
2026-05-14	25.350	25.500	25.350	25.425	24.411	786
2026-05-13	25.100	25.300	25.100	25.125	24.123	1,787
2026-05-12	25.175	25.250	25.175	25.175	24.171	2,168
2026-05-11	25.325	25.400	25.100	25.375	24.363	464
2026-05-08	25.525	25.700	25.525	25.525	24.507	1,021
2026-05-07	25.650	25.850	25.650	25.825	24.795	2,688

← NewerPage 2 of 5 · 253 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.