Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	24.600	24.750	24.600	24.600	23.401	43
2025-02-24	24.800	24.800	24.200	24.800	23.591	332
2025-02-21	24.300	24.950	24.300	24.950	23.733	144
2025-02-20	24.100	24.100	23.750	24.050	22.877	73
2025-02-19	24.550	24.550	24.325	24.450	23.258	58
2025-02-18	24.550	24.650	24.500	24.650	23.448	38
2025-02-17	25.025	25.025	24.650	25.025	23.805	142
2025-02-14	24.450	24.600	24.450	24.600	23.401	31
2025-02-13	24.350	24.450	24.300	24.300	23.115	8,393
2025-02-12	24.500	24.650	24.250	24.300	23.115	27
2025-02-11	24.700	24.750	24.700	24.700	23.496	72
2025-02-10	24.275	24.600	24.275	24.500	23.305	40
2025-02-07	23.850	24.100	23.850	24.100	22.925	39
2025-02-06	24.000	24.050	23.875	23.875	22.711	24
2025-02-05	23.525	23.750	23.500	23.575	22.425	0
2025-02-04	23.875	24.000	23.525	23.525	22.378	0
2025-02-03	23.450	23.775	23.450	23.775	22.616	1
2025-01-31	24.250	24.250	24.250	24.250	23.068	0
2025-01-30	23.822	24.050	23.822	24.050	22.877	5,785
2025-01-29	23.675	23.850	23.675	23.675	22.521	426
2025-01-28	23.725	23.900	23.725	23.725	22.568	3,031
2025-01-27	23.800	23.900	23.800	23.825	22.663	5,088
2025-01-24	23.950	23.950	23.775	23.775	22.616	2,409
2025-01-23	24.550	24.550	24.350	24.550	23.353	581
2025-01-22	24.600	24.700	24.600	24.700	23.496	200
2025-01-21	24.700	24.700	24.700	24.700	23.496	0
2025-01-20	24.700	24.900	24.700	24.800	23.591	80
2025-01-17	25.075	25.100	24.600	24.700	23.496	368
2025-01-16	25.075	25.175	25.000	25.175	23.947	405
2025-01-15	24.650	25.125	24.650	25.125	23.900	0
2025-01-14	24.750	24.950	24.750	24.950	23.733	3
2025-01-13	24.750	24.750	24.650	24.750	23.543	1
2025-01-10	25.175	25.200	25.175	25.175	23.947	0
2025-01-09	24.250	25.350	24.250	25.225	23.995	25
2025-01-08	24.600	24.900	24.250	24.250	23.068	40
2025-01-07	24.500	24.600	24.500	24.600	23.401	0
2025-01-06	24.250	24.350	24.250	24.350	23.163	48
2025-01-03	24.000	24.050	23.650	23.775	22.616	579
2025-01-02	23.775	23.775	23.400	23.775	22.616	2,337
2024-12-31	22.750	22.750	22.750	22.750	21.641	0
2024-12-30	22.850	23.050	22.750	22.750	21.641	2,049
2024-12-27	22.600	22.850	22.600	22.750	21.641	3,127
2024-12-24	22.600	22.600	22.600	22.600	21.498	0
2024-12-23	21.800	22.650	21.800	22.600	21.498	2,560
2024-12-20	21.875	21.875	21.650	21.875	20.808	1,084
2024-12-19	22.400	22.400	22.200	22.350	21.260	1,580
2024-12-18	22.800	22.800	22.800	22.800	21.688	0
2024-12-17	23.500	23.500	23.025	23.025	21.902	273
2024-12-16	23.925	23.925	23.925	23.925	22.758	0
2024-12-13	24.650	24.850	24.650	24.750	23.543	418
2024-12-12	24.650	24.650	24.650	24.650	23.448	0
2024-12-11	24.450	24.650	24.450	24.650	23.448	4
2024-12-10	24.450	24.750	24.450	24.600	23.401	24
2024-12-09	24.450	24.500	24.450	24.450	23.258	50
2024-12-06	24.500	24.500	24.350	24.500	23.305	277
2024-12-05	24.800	24.950	24.800	24.800	23.591	8
2024-12-04	24.450	24.450	24.450	24.450	23.258	0
2024-12-03	24.100	24.650	24.100	24.400	23.210	171
2024-12-02	24.700	24.700	23.800	23.925	22.758	577
2024-11-29	24.000	24.800	24.000	24.700	23.496	240

← NewerPage 8 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.