Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.200	26.550	25.750	26.000	24.732	183
2025-05-22	26.650	26.650	25.650	26.100	24.827	1,437
2025-05-21	26.950	27.050	26.800	26.800	25.493	93
2025-05-20	26.850	27.200	26.650	27.125	25.802	1,170
2025-05-19	27.200	27.200	26.750	26.750	25.446	1,084
2025-05-16	26.850	27.050	26.750	26.900	25.588	257
2025-05-15	26.600	26.900	26.450	26.650	25.351	91
2025-05-14	26.950	27.000	26.900	26.900	25.588	0
2025-05-13	27.175	27.200	26.900	26.900	25.588	43
2025-05-12	27.000	27.300	27.000	27.125	25.802	153
2025-05-09	26.500	27.050	26.500	26.900	25.588	182
2025-05-08	26.300	26.500	26.300	26.350	25.065	167
2025-05-07	25.875	25.900	25.600	25.825	24.566	27
2025-05-06	25.700	25.700	25.400	25.625	24.376	64
2025-05-02	25.400	25.525	25.400	25.525	24.280	15
2025-05-01	25.175	25.175	25.175	25.175	23.947	0
2025-04-30	25.100	25.250	25.100	25.175	23.947	1,117
2025-04-29	25.125	25.125	24.900	25.125	23.900	426
2025-04-28	25.225	25.400	25.225	25.225	23.995	8
2025-04-25	25.025	25.350	25.025	25.025	23.805	234
2025-04-24	24.500	25.150	24.500	24.950	23.733	1,525
2025-04-23	24.500	24.550	24.500	24.500	23.305	48
2025-04-22	23.725	24.300	23.600	24.300	23.115	157
2025-04-17	23.925	24.000	23.300	24.000	22.830	1,745
2025-04-16	24.550	24.650	23.850	24.250	23.068	1,623
2025-04-15	24.400	24.500	24.400	24.400	23.210	8
2025-04-14	23.950	24.150	23.950	24.150	22.972	103
2025-04-11	23.575	23.575	23.000	23.575	22.425	1
2025-04-10	23.700	23.700	23.175	23.175	22.045	20
2025-04-09	22.550	22.600	22.450	22.450	21.355	379
2025-04-08	23.175	23.175	23.175	23.175	22.045	0
2025-04-07	22.250	23.500	21.600	22.600	21.498	152
2025-04-04	22.850	22.850	22.400	22.400	21.308	0
2025-04-03	23.925	24.150	23.525	23.525	22.378	0
2025-04-02	24.050	24.050	23.925	23.925	22.758	0
2025-04-01	24.300	24.300	24.300	24.300	23.115	0
2025-03-31	23.750	23.750	23.625	23.625	22.473	0
2025-03-28	24.700	24.850	24.450	24.450	23.258	56
2025-03-27	24.850	25.200	24.850	25.025	23.805	1
2025-03-26	26.600	26.600	25.175	25.175	23.947	284
2025-03-25	26.650	26.750	26.550	26.750	25.446	65
2025-03-24	26.650	27.050	26.550	26.850	25.541	0
2025-03-21	26.800	26.950	26.650	26.950	25.636	11
2025-03-20	27.225	27.250	26.950	26.950	25.636	28
2025-03-19	27.525	27.800	27.275	27.275	25.945	1
2025-03-18	26.850	27.450	26.850	27.425	26.088	1,074
2025-03-17	25.750	26.200	25.750	26.050	24.780	10
2025-03-14	25.800	26.000	25.800	26.000	24.732	3
2025-03-13	24.900	24.950	24.600	24.650	23.448	277
2025-03-12	25.075	25.125	24.950	25.125	23.900	653
2025-03-11	25.075	25.300	24.900	24.900	23.686	18
2025-03-10	25.575	25.600	25.075	25.075	23.852	0
2025-03-07	25.675	25.850	25.400	25.575	24.328	12
2025-03-06	25.000	25.875	25.000	25.875	24.613	101
2025-03-05	24.800	25.275	24.800	24.800	23.591	1,881
2025-03-04	24.300	24.300	24.300	24.300	23.115	0
2025-03-03	24.800	25.550	24.650	25.475	24.233	27
2025-02-28	24.800	24.800	24.800	24.800	23.591	0
2025-02-27	24.800	24.800	24.800	24.800	23.591	0
2025-02-26	24.650	25.075	24.650	25.075	23.852	0

← NewerPage 7 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.