Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	24.600	24.750	24.600	24.700	23.715	2,132
2025-08-15	24.750	24.750	24.550	24.550	23.571	3,958
2025-08-14	24.650	24.700	24.650	24.650	23.667	1,070
2025-08-13	24.450	24.800	24.450	24.800	23.811	1,574
2025-08-12	24.650	24.650	24.600	24.650	23.667	37
2025-08-11	24.600	24.600	24.550	24.600	23.619	1,639
2025-08-08	24.400	24.850	24.150	24.800	23.811	3,080
2025-08-07	24.100	24.600	23.850	24.500	23.523	3,328
2025-08-06	24.150	24.150	23.950	24.050	23.091	1,586
2025-08-05	24.250	24.500	24.250	24.250	23.283	924
2025-08-04	24.050	24.200	24.050	24.200	23.235	806
2025-08-01	24.200	24.450	24.150	24.300	23.331	1,594
2025-07-31	24.800	24.800	24.400	24.400	23.427	3,562
2025-07-30	24.600	24.900	24.600	24.900	23.907	802
2025-07-29	24.600	24.650	24.300	24.300	23.331	40
2025-07-28	24.550	24.750	24.400	24.700	23.715	11,313
2025-07-25	24.700	24.700	24.350	24.500	23.523	3,924
2025-07-24	24.950	25.150	24.750	24.850	23.859	3,889
2025-07-23	24.950	25.060	24.800	24.950	23.955	1,946
2025-07-22	25.375	25.500	24.650	24.650	23.667	2,260
2025-07-21	25.275	25.275	25.000	25.275	24.267	1,731
2025-07-18	25.375	25.800	25.375	25.375	24.363	1,330
2025-07-17	25.575	25.750	24.400	25.075	24.075	7,165
2025-07-16	25.575	25.800	25.400	25.625	24.603	599
2025-07-15	25.775	25.850	25.350	25.475	24.459	107
2025-07-14	25.850	25.850	25.575	25.575	24.555	2,322
2025-07-11	26.400	26.500	26.100	26.100	25.059	1,564
2025-07-10	26.400	26.550	26.400	26.550	25.491	133
2025-07-09	26.000	26.300	26.000	26.150	25.107	1,578
2025-07-08	25.625	25.925	25.500	25.925	24.891	635
2025-07-07	25.575	25.800	25.450	25.575	24.555	923
2025-07-04	25.700	25.700	25.300	25.325	24.315	3,207
2025-07-03	26.050	26.050	25.850	26.000	24.963	123
2025-07-02	25.925	25.950	25.925	25.925	24.891	1,301
2025-07-01	25.875	25.875	25.700	25.875	24.843	196
2025-06-30	25.700	25.850	25.700	25.725	24.699	14
2025-06-27	25.050	25.675	25.050	25.525	24.507	4,081
2025-06-26	24.750	25.025	24.700	25.025	24.027	60
2025-06-25	24.400	24.650	24.400	24.650	23.667	0
2025-06-24	24.150	24.150	24.150	24.150	23.187	0
2025-06-23	23.875	24.100	23.750	24.100	23.139	5
2025-06-20	24.000	24.150	24.000	24.000	23.043	74
2025-06-19	24.150	24.150	24.000	24.000	23.043	0
2025-06-18	24.850	24.950	24.750	24.850	23.859	1,410
2025-06-17	24.200	25.050	24.200	25.025	24.027	1,240
2025-06-16	24.000	24.100	24.000	24.100	23.139	1,000
2025-06-13	23.750	24.100	23.750	24.100	23.139	1,600
2025-06-12	24.350	24.500	24.000	24.000	23.043	1,227
2025-06-11	24.900	24.900	24.550	24.600	23.619	801
2025-06-10	25.150	25.150	24.600	24.900	23.907	483
2025-06-09	25.025	25.200	24.850	25.025	24.027	1,654
2025-06-06	24.850	24.950	24.850	24.950	23.955	17
2025-06-05	25.125	25.150	24.650	24.650	23.667	1,726
2025-06-04	25.025	25.200	25.025	25.025	24.027	57
2025-06-03	24.850	24.850	24.200	24.200	23.235	79
2025-06-02	25.175	25.350	24.800	24.800	23.811	324
2025-05-30	25.650	25.650	25.375	25.375	24.363	8
2025-05-29	26.100	26.150	26.000	26.100	25.059	412
2025-05-28	25.900	26.300	25.900	26.150	25.107	230
2025-05-27	26.800	27.150	26.700	27.025	25.707	20

← NewerPage 6 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.