Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	26.000	26.200	25.500	25.625	24.603	1,974
2026-05-05	25.700	26.100	25.700	26.050	25.011	2,986
2026-05-01	25.625	25.625	25.625	25.625	24.603	0
2026-04-30	25.450	25.625	25.450	25.625	24.603	850
2026-04-29	25.525	25.525	25.500	25.525	24.507	50
2026-04-28	25.575	25.575	25.450	25.575	24.555	24
2026-04-27	25.250	25.750	25.250	25.525	24.507	1,070
2026-04-24	25.275	25.400	25.200	25.275	24.267	570
2026-04-23	25.500	25.500	25.225	25.225	24.219	1,552
2026-04-22	25.675	25.950	25.400	25.675	24.651	183
2026-04-21	25.600	26.000	25.600	26.000	24.963	4,201
2026-04-20	25.500	25.625	25.500	25.625	24.603	984
2026-04-17	25.550	25.825	25.550	25.825	24.795	3,023
2026-04-16	25.525	25.600	25.450	25.525	24.507	2,066
2026-04-15	25.425	25.575	25.400	25.575	24.555	2,313
2026-04-14	24.950	25.275	24.800	25.275	24.267	2,367
2026-04-13	24.550	24.800	24.550	24.600	23.619	2,786
2026-04-10	24.550	24.800	24.500	24.650	23.667	1,103
2026-04-09	24.500	24.500	24.200	24.250	23.283	11,305
2026-04-08	24.800	25.300	24.750	24.750	23.763	6,542
2026-04-07	24.900	25.150	24.600	24.950	23.955	129
2026-04-02	24.900	25.150	24.900	25.025	24.027	809
2026-04-01	25.325	25.400	24.850	25.075	24.075	2,562
2026-03-31	24.850	25.400	24.800	25.225	24.219	24
2026-03-30	24.750	24.900	24.750	24.900	23.907	1,854
2026-03-27	25.150	25.150	24.800	24.800	23.811	2,610
2026-03-26	25.425	25.550	25.200	25.425	24.411	1,122
2026-03-25	24.700	25.500	24.700	25.475	24.459	2,749
2026-03-24	24.350	24.850	24.250	24.850	23.859	1,300
2026-03-23	24.600	24.700	23.850	24.700	23.715	3,333
2026-03-20	24.750	24.750	24.600	24.600	23.619	1,908
2026-03-19	24.750	25.000	24.350	24.800	23.811	1,182
2026-03-18	25.425	25.800	25.425	25.475	24.459	2,445
2026-03-17	25.275	25.275	25.275	25.275	24.267	0
2026-03-16	24.650	25.200	24.550	24.950	23.955	1,919
2026-03-13	24.750	25.150	24.650	24.700	23.715	941
2026-03-12	25.025	25.025	24.750	25.025	24.027	148
2026-03-11	25.175	25.225	25.175	25.175	24.171	151
2026-03-10	24.700	24.950	24.700	24.850	23.859	345
2026-03-09	24.600	24.650	24.500	24.550	23.571	1,902
2026-03-06	24.650	24.650	24.500	24.550	23.571	2,884
2026-03-05	24.700	24.800	24.525	24.800	23.811	1,160
2026-03-04	24.650	24.850	24.650	24.850	23.859	743
2026-03-03	24.700	24.900	24.500	24.600	23.619	616
2026-03-02	24.600	25.125	24.600	25.125	24.123	1,381
2026-02-27	24.950	25.200	24.750	25.075	24.075	23,817
2026-02-26	24.700	25.000	24.700	24.750	23.763	1,883
2026-02-25	24.650	24.900	24.650	24.800	23.811	3,558
2026-02-24	24.750	24.900	24.650	24.850	23.859	4
2026-02-23	25.125	25.150	24.700	24.700	23.715	6,772
2026-02-20	25.150	25.275	25.150	25.275	24.267	9,728
2026-02-19	25.625	25.700	25.325	25.325	24.315	263
2026-02-18	24.900	25.700	24.750	25.625	24.603	8,947
2026-02-17	25.325	25.350	24.750	24.850	23.859	21,165
2026-02-16	25.425	25.425	25.250	25.425	24.411	357
2026-02-13	25.475	25.750	25.475	25.475	24.459	2,091
2026-02-12	25.325	25.700	25.225	25.225	24.219	1,360
2026-02-11	25.425	25.550	25.250	25.425	24.411	1,495
2026-02-10	25.400	25.650	25.400	25.575	24.555	1,596
2026-02-09	25.250	25.350	25.250	25.325	24.315	2,195

← NewerPage 3 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.