Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	24.200	24.350	23.875	23.875	22.923	1,549
2025-11-10	24.200	24.750	24.200	24.450	23.475	196
2025-11-07	24.050	24.450	23.775	23.775	22.827	704
2025-11-06	24.050	24.700	24.000	24.000	23.043	3,385
2025-11-05	23.875	24.000	23.750	23.875	22.923	2,304
2025-11-04	23.875	23.925	23.650	23.925	22.971	1,276
2025-11-03	23.850	24.050	23.850	24.050	23.091	47
2025-10-31	23.875	24.025	23.675	23.675	22.731	1,508
2025-10-30	24.050	24.200	23.950	24.050	23.091	1,123
2025-10-29	23.800	24.050	23.800	24.000	23.043	995
2025-10-28	24.000	24.000	23.700	23.875	22.923	2,487
2025-10-27	24.600	24.600	24.350	24.450	23.475	1,407
2025-10-24	24.700	24.850	24.550	24.550	23.571	1,340
2025-10-23	24.700	25.000	24.500	24.700	23.715	2,774
2025-10-22	24.600	24.750	24.600	24.700	23.715	3,898
2025-10-21	24.600	24.750	24.575	24.600	23.619	755
2025-10-20	24.350	24.600	24.350	24.500	23.523	1,498
2025-10-17	23.875	23.900	23.700	23.825	22.875	2,044
2025-10-16	24.100	24.250	23.825	23.825	22.875	637
2025-10-15	24.350	24.550	24.200	24.350	23.379	467
2025-10-14	24.350	24.350	24.200	24.200	23.235	60
2025-10-13	24.600	24.800	24.550	24.750	23.763	286
2025-10-10	24.950	25.050	24.400	24.400	23.427	92
2025-10-09	25.050	25.250	25.050	25.125	24.123	1,196
2025-10-08	24.900	25.100	24.900	25.025	24.027	1,006
2025-10-07	25.025	25.300	24.900	25.075	24.075	444
2025-10-06	24.700	25.025	24.700	25.025	24.027	1,254
2025-10-03	24.650	24.675	24.600	24.650	23.667	151
2025-10-02	24.850	24.900	24.650	24.900	23.907	806
2025-10-01	24.650	24.900	24.600	24.850	23.859	554
2025-09-30	24.850	25.100	24.600	24.950	23.955	33
2025-09-29	24.200	24.800	24.050	24.600	23.619	4,216
2025-09-26	23.775	24.050	23.700	23.775	22.827	3,287
2025-09-25	23.425	24.000	23.150	24.000	23.043	4,250
2025-09-24	22.800	23.625	22.800	23.625	22.683	2,183
2025-09-23	23.025	23.350	23.025	23.025	22.107	470
2025-09-22	22.850	23.075	22.850	23.075	22.155	3,964
2025-09-19	23.550	23.550	22.700	23.175	22.251	26,018
2025-09-18	23.675	24.100	23.675	23.675	22.731	394
2025-09-17	23.475	23.600	23.350	23.375	22.443	742
2025-09-16	23.525	23.925	23.525	23.525	22.587	1,141
2025-09-15	23.275	23.400	23.200	23.375	22.443	1,202
2025-09-12	23.375	23.475	23.150	23.375	22.443	3,500
2025-09-11	23.625	23.700	23.400	23.625	22.683	4,992
2025-09-10	23.700	23.700	23.500	23.525	22.587	690
2025-09-09	23.825	23.900	23.500	23.875	22.923	4,450
2025-09-08	24.100	24.100	23.950	24.050	23.091	3,795
2025-09-05	24.250	24.450	24.250	24.400	23.427	1,005
2025-09-04	24.300	24.300	24.100	24.200	23.235	1,589
2025-09-03	24.450	24.550	24.200	24.400	23.427	2,044
2025-09-02	25.200	25.200	24.600	24.600	23.619	1,483
2025-09-01	25.275	25.400	25.200	25.275	24.267	1,223
2025-08-29	25.325	25.600	25.100	25.375	24.363	1,562
2025-08-28	25.175	25.500	25.000	25.325	24.315	1,264
2025-08-27	25.075	25.450	25.050	25.275	24.267	1,823
2025-08-26	25.075	25.300	25.050	25.075	24.075	1,423
2025-08-22	25.025	25.350	24.950	25.125	24.123	2,136
2025-08-21	24.850	25.175	24.700	25.175	24.171	2,330
2025-08-20	24.850	25.150	24.850	25.025	24.027	3,775
2025-08-19	24.750	25.050	24.500	25.025	24.027	5,147

← NewerPage 5 of 22 · 1,269 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.