Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	25.450	25.450	25.125	25.125	24.123	0
2026-02-05	25.550	25.550	25.400	25.525	24.507	42
2026-02-04	25.575	25.750	25.550	25.675	24.651	981
2026-02-03	25.925	26.000	25.650	25.825	24.795	2,171
2026-02-02	25.625	25.750	25.500	25.675	24.651	1,177
2026-01-30	25.575	25.850	25.550	25.625	24.603	1,882
2026-01-29	25.875	26.000	25.500	25.775	24.747	4,765
2026-01-28	25.675	25.750	25.550	25.575	24.555	4,598
2026-01-27	25.650	25.750	25.650	25.675	24.651	952
2026-01-26	25.225	25.625	25.125	25.625	24.603	4,602
2026-01-23	25.150	25.225	25.150	25.225	24.219	832
2026-01-22	25.050	25.125	25.050	25.125	24.123	20
2026-01-21	24.500	24.850	24.500	24.850	23.859	714
2026-01-20	24.600	24.700	24.100	24.600	23.619	4,543
2026-01-19	24.400	24.600	24.400	24.400	23.427	887
2026-01-16	25.300	25.300	24.450	24.550	23.571	5,520
2026-01-15	25.725	25.750	25.550	25.625	24.603	615
2026-01-14	25.775	25.850	25.575	25.575	24.555	9
2026-01-13	26.050	26.150	25.750	25.825	24.795	1,384
2026-01-12	25.900	26.050	25.900	25.925	24.891	376
2026-01-09	25.575	25.750	25.550	25.675	24.651	1,105
2026-01-08	25.775	25.900	25.725	25.725	24.699	3,556
2026-01-07	25.925	26.050	25.550	25.625	24.603	2,354
2026-01-06	25.775	25.950	25.650	25.825	24.795	2,319
2026-01-05	25.325	25.575	25.300	25.575	24.555	1,706
2026-01-02	25.325	25.350	25.325	25.325	24.315	0
2025-12-31	25.225	25.225	25.225	25.225	24.219	0
2025-12-30	25.125	25.300	25.050	25.225	24.219	2,113
2025-12-29	25.025	25.325	24.850	25.325	24.315	2,741
2025-12-24	25.225	25.225	25.225	25.225	24.219	0
2025-12-23	25.275	25.350	24.950	25.225	24.219	2,087
2025-12-22	25.075	25.200	24.800	25.125	24.123	2,006
2025-12-19	25.125	25.250	24.950	25.175	24.171	1,862
2025-12-18	24.650	25.000	24.500	24.950	23.955	556
2025-12-17	24.750	24.850	24.750	24.850	23.859	506
2025-12-16	24.850	25.000	24.850	24.850	23.859	2,435
2025-12-15	25.000	25.075	25.000	25.075	24.075	2,256
2025-12-12	25.000	25.100	25.000	25.025	24.027	1,950
2025-12-11	24.850	25.025	24.850	25.025	24.027	1,443
2025-12-10	24.850	24.950	24.750	24.950	23.955	370
2025-12-09	25.175	25.200	25.075	25.075	24.075	1,057
2025-12-08	25.175	25.175	25.175	25.175	24.171	0
2025-12-05	25.200	25.375	25.200	25.375	24.363	2,114
2025-12-04	25.150	25.150	24.750	25.025	24.027	2,409
2025-12-03	24.950	25.500	24.950	25.125	24.123	4,054
2025-12-02	24.400	25.025	24.400	25.025	24.027	0
2025-12-01	24.150	24.250	24.100	24.100	23.139	82
2025-11-28	24.100	24.350	24.100	24.100	23.139	1,786
2025-11-27	24.350	24.550	24.100	24.150	23.187	4,242
2025-11-26	24.200	24.450	24.200	24.350	23.379	1,796
2025-11-25	24.100	24.500	24.100	24.250	23.283	1,503
2025-11-24	23.825	24.100	23.800	24.000	23.043	489
2025-11-21	23.500	23.800	23.500	23.725	22.779	1,101
2025-11-20	23.450	23.800	23.450	23.725	22.779	304
2025-11-19	23.250	23.350	23.250	23.325	22.395	1,564
2025-11-18	23.375	23.500	23.100	23.375	22.443	231
2025-11-17	23.875	24.250	23.450	23.525	22.587	795
2025-11-14	23.650	23.650	23.450	23.575	22.635	1,700
2025-11-13	23.875	24.100	23.650	23.675	22.731	432
2025-11-12	24.100	24.450	23.700	23.925	22.971	2,144

← NewerPage 4 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.