Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	37.606	37.606	35.500	36.050	30.825	355
2022-01-21	38.350	38.350	37.900	37.925	32.429	5,441
2022-01-20	38.350	38.600	38.300	38.350	32.792	750
2022-01-19	38.800	38.800	38.350	38.450	32.878	1,267
2022-01-18	39.175	39.300	39.000	39.125	33.455	2,510
2022-01-17	39.075	39.150	38.950	39.075	33.412	129
2022-01-14	39.025	39.100	38.800	39.075	33.412	398
2022-01-13	38.800	39.150	38.800	38.800	33.177	6,542
2022-01-12	38.650	38.950	38.650	38.650	33.049	2,452
2022-01-11	38.250	38.350	38.250	38.350	32.792	118
2022-01-10	38.350	38.350	37.900	38.250	32.707	554
2022-01-07	38.600	38.700	38.200	38.550	32.963	2,043
2022-01-06	39.025	39.025	38.500	39.025	33.369	5
2022-01-05	39.500	39.500	39.275	39.275	33.583	601
2022-01-04	39.825	40.000	39.450	40.000	34.203	7,246
2021-12-31	38.900	38.900	38.900	38.900	33.262	0
2021-12-30	39.175	39.850	38.900	38.900	33.262	167
2021-12-29	38.900	39.204	38.900	38.900	33.262	1,090
2021-12-24	38.700	38.700	38.700	38.700	33.091	0
2021-12-23	38.694	38.900	38.694	38.700	33.091	287
2021-12-22	38.500	38.750	38.500	38.500	32.920	389
2021-12-21	38.350	38.750	38.300	38.750	33.134	264
2021-12-20	38.250	38.550	37.850	38.400	32.835	567
2021-12-17	39.025	39.025	38.550	39.025	33.369	1,419
2021-12-16	39.150	39.225	39.150	39.225	33.540	5,711
2021-12-15	38.538	38.650	38.538	38.600	33.006	472
2021-12-14	39.000	39.000	38.350	38.550	32.963	1,786
2021-12-13	39.275	39.375	39.000	39.375	33.669	1,690
2021-12-10	39.325	39.400	39.050	39.125	33.455	1,800
2021-12-09	39.200	39.450	39.200	39.375	33.669	1,642
2021-12-08	39.900	39.900	39.150	39.175	33.498	1,104
2021-12-07	40.050	40.400	40.050	40.250	34.417	6,316
2021-12-06	38.550	38.950	38.550	38.600	33.006	1,091
2021-12-03	38.400	38.400	38.400	38.400	32.835	1,837
2021-12-02	39.825	40.300	38.950	39.025	33.369	682
2021-12-01	39.025	39.950	38.850	39.275	33.583	2,048
2021-11-30	38.600	39.150	38.350	38.550	32.963	8,099
2021-11-29	37.875	38.150	37.575	37.575	32.129	1,857
2021-11-26	38.404	38.404	37.800	37.925	32.429	844
2021-11-25	39.200	39.200	39.150	39.175	33.498	686
2021-11-24	39.375	39.400	39.050	39.075	33.412	328
2021-11-23	39.500	39.500	39.150	39.375	33.669	396
2021-11-22	39.750	39.750	39.250	39.725	33.968	7,602
2021-11-19	39.825	39.950	39.750	39.775	34.011	1,324
2021-11-18	39.825	39.850	39.550	39.675	33.925	6,367
2021-11-17	40.100	40.250	40.050	40.100	34.289	191
2021-11-16	40.300	40.400	40.150	40.250	34.417	1,595
2021-11-15	40.100	40.500	40.100	40.300	34.460	24
2021-11-12	39.825	40.150	39.825	39.825	34.053	340
2021-11-11	39.675	39.800	39.675	39.675	33.925	48
2021-11-10	39.700	39.700	39.425	39.425	33.711	452
2021-11-09	39.925	40.100	39.700	40.000	34.203	1,826
2021-11-08	39.425	40.000	39.300	39.725	33.968	4,472
2021-11-05	39.350	39.550	39.350	39.525	33.797	610
2021-11-04	39.250	39.250	39.096	39.125	33.455	332
2021-11-03	39.725	39.750	39.350	39.525	33.797	879
2021-11-02	39.835	39.835	39.650	39.775	34.011	549
2021-11-01	40.200	40.650	39.900	40.450	34.588	138
2021-10-29	39.750	40.150	39.750	39.825	34.053	3,228
2021-10-28	39.675	39.800	39.675	39.675	33.925	137

← NewerPage 21 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.