Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	28.900	29.651	28.900	29.525	26.372	9,798
2022-04-14	28.500	29.100	28.500	28.650	25.591	1,570
2022-04-13	28.250	28.250	27.900	28.200	25.189	580
2022-04-12	28.450	28.450	27.950	28.250	25.233	3,684
2022-04-11	28.450	28.599	28.250	28.500	25.457	1,231
2022-04-08	28.500	28.700	28.500	28.650	25.591	1,269
2022-04-07	28.200	28.550	28.000	28.400	25.367	3,004
2022-04-06	28.250	28.250	27.925	27.925	24.943	6
2022-04-05	29.150	29.150	28.650	29.025	25.925	853
2022-04-04	28.950	29.200	28.950	29.025	25.925	506
2022-04-01	28.750	28.750	28.700	28.700	25.635	35
2022-03-31	29.325	29.350	28.700	28.900	25.814	1,053
2022-03-30	29.750	29.750	29.000	29.275	26.149	2,942
2022-03-29	29.350	29.825	29.350	29.825	26.640	736
2022-03-28	29.225	29.600	28.800	28.950	25.858	1,065
2022-03-25	28.900	29.300	28.900	29.275	26.149	939
2022-03-24	29.250	29.250	28.750	28.950	25.858	2,147
2022-03-23	29.950	29.950	29.300	29.525	26.372	1,289
2022-03-22	30.000	30.255	29.900	30.000	26.796	4,334
2022-03-21	29.925	30.000	29.800	29.825	26.640	489
2022-03-18	29.625	29.900	29.350	29.725	26.551	142
2022-03-17	29.825	30.100	29.500	29.625	26.461	1,182
2022-03-16	28.850	29.850	28.798	29.625	26.461	4,841
2022-03-15	28.700	28.700	28.300	28.300	25.278	1,038
2022-03-14	28.450	29.075	28.350	29.075	25.970	1,965
2022-03-11	27.325	28.049	27.250	27.675	24.720	4,581
2022-03-10	27.925	28.000	27.050	27.275	24.362	2,449
2022-03-09	27.175	28.100	26.850	27.475	24.541	12,868
2022-03-08	28.550	29.000	26.300	26.300	23.491	23,279
2022-03-07	28.800	29.100	28.050	28.550	25.501	5,795
2022-03-04	30.900	30.900	29.775	29.775	26.595	2,220
2022-03-03	32.450	32.450	31.650	31.925	28.516	128
2022-03-02	32.700	33.050	32.605	33.025	29.498	8,022
2022-03-01	34.050	34.050	32.900	33.375	29.811	1,425
2022-02-28	33.525	34.950	33.475	34.850	31.128	543
2022-02-25	33.275	34.300	33.100	34.250	30.593	6,349
2022-02-24	33.275	34.050	32.550	33.275	29.722	14,371
2022-02-23	33.800	35.050	33.800	34.400	30.726	31,023
2022-02-22	33.550	34.000	33.550	34.000	30.369	3,742
2022-02-21	34.350	34.350	33.850	34.100	30.459	10,488
2022-02-18	35.650	35.650	34.900	34.950	31.218	9,869
2022-02-17	38.050	38.050	37.475	37.475	32.044	2,402
2022-02-16	37.775	38.250	37.550	37.725	32.258	7,903
2022-02-15	36.750	37.650	36.750	37.575	32.129	3,789
2022-02-14	36.750	36.750	35.551	36.400	31.125	8,314
2022-02-11	37.125	37.200	36.900	37.075	31.702	4,406
2022-02-10	37.125	37.125	36.998	37.125	31.745	1,082
2022-02-09	37.225	37.500	37.200	37.475	32.044	5,713
2022-02-08	37.025	37.250	36.700	37.075	31.702	2,350
2022-02-07	36.900	37.225	36.900	37.225	31.830	674
2022-02-04	36.450	36.500	36.050	36.500	31.210	681
2022-02-03	36.600	36.600	36.300	36.600	31.296	1,091
2022-02-02	36.950	36.950	36.350	36.450	31.168	9,548
2022-02-01	36.700	36.700	36.500	36.500	31.210	175
2022-01-31	36.400	36.750	36.400	36.450	31.168	4,588
2022-01-28	36.150	36.350	35.900	36.350	31.082	10,452
2022-01-27	37.600	37.600	37.300	37.375	31.958	7,884
2022-01-26	37.300	37.675	37.300	37.675	32.215	2,986
2022-01-25	36.100	36.600	36.100	36.100	30.868	188
2022-01-24	37.606	37.606	35.500	36.050	30.825	355

← NewerPage 20 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.