Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	23.250	24.000	23.250	24.000	22.830	2
2024-11-27	22.900	23.150	22.900	22.900	21.783	51
2024-11-26	23.100	23.100	22.800	22.800	21.688	559
2024-11-25	23.150	23.225	23.150	23.225	22.093	5
2024-11-22	22.900	22.900	22.900	22.900	21.783	0
2024-11-21	22.450	22.450	22.450	22.450	21.355	0
2024-11-20	22.900	23.150	22.800	22.800	21.688	151
2024-11-19	23.225	23.400	22.600	22.600	21.498	80
2024-11-18	23.325	23.400	23.325	23.325	22.188	75
2024-11-15	23.000	23.150	23.000	23.075	21.950	57
2024-11-14	22.650	22.900	22.650	22.800	21.688	182
2024-11-13	22.850	22.850	22.450	22.500	21.403	1,726
2024-11-12	23.075	23.100	22.900	22.900	21.783	183
2024-11-11	22.850	23.400	22.850	23.225	22.093	14
2024-11-08	23.050	23.050	22.750	22.750	21.641	0
2024-11-07	22.600	23.250	22.600	23.025	21.902	47
2024-11-06	22.100	22.100	22.000	22.000	20.927	19
2024-11-05	22.650	22.800	22.650	22.650	21.546	70
2024-11-04	22.450	22.450	22.450	22.450	21.355	0
2024-11-01	22.550	22.800	22.550	22.550	21.450	0
2024-10-31	23.650	23.650	22.250	22.400	21.308	329
2024-10-30	23.925	24.000	23.800	23.925	22.758	115
2024-10-29	24.150	24.400	23.950	24.200	23.020	94
2024-10-28	24.300	24.350	24.250	24.250	23.068	25
2024-10-25	24.350	24.350	24.350	24.350	23.163	4
2024-10-24	24.700	24.700	24.700	24.700	23.496	0
2024-10-23	24.850	25.000	24.850	24.950	23.733	49
2024-10-22	24.950	24.950	24.750	24.950	23.733	9
2024-10-21	25.125	25.400	25.100	25.125	23.900	40
2024-10-18	25.425	25.500	25.425	25.425	24.185	0
2024-10-17	25.200	25.325	25.200	25.325	24.090	0
2024-10-16	25.000	25.000	24.900	24.900	23.686	71
2024-10-15	25.025	25.150	24.950	25.025	23.805	4
2024-10-14	25.025	25.250	24.750	25.175	23.947	175
2024-10-11	24.750	25.100	24.750	24.850	23.638	90
2024-10-10	24.800	24.800	24.500	24.800	23.591	1,438
2024-10-09	24.650	24.650	24.650	24.650	23.448	0
2024-10-08	24.850	24.850	24.700	24.850	23.638	0
2024-10-07	24.850	24.850	24.700	24.700	23.496	134
2024-10-04	25.075	25.150	25.075	25.075	23.852	1
2024-10-03	25.075	25.150	24.600	24.650	23.448	12
2024-10-02	25.075	25.200	25.075	25.075	23.852	70
2024-10-01	25.200	25.200	25.125	25.125	23.900	0
2024-09-30	25.175	25.175	25.175	25.175	23.947	0
2024-09-27	25.475	25.475	25.475	25.475	24.233	0
2024-09-26	25.100	25.325	25.100	25.325	24.090	1
2024-09-25	24.800	24.900	24.800	24.800	23.591	1
2024-09-24	24.900	25.000	24.900	24.900	23.686	1
2024-09-23	24.600	24.950	24.550	24.900	23.686	120
2024-09-20	24.750	24.750	24.750	24.750	23.543	0
2024-09-19	24.500	24.800	24.500	24.800	23.591	976
2024-09-18	24.000	24.000	24.000	24.000	22.830	0
2024-09-17	24.300	24.400	24.300	24.300	23.115	121
2024-09-16	24.150	24.250	24.150	24.150	22.972	0
2024-09-13	23.750	24.000	23.750	23.825	22.663	962
2024-09-12	23.775	23.800	23.775	23.775	22.616	29
2024-09-11	23.325	23.550	23.325	23.325	22.188	145
2024-09-10	23.700	23.700	23.325	23.325	22.188	77
2024-09-09	24.100	24.100	24.100	24.100	22.925	0
2024-09-06	24.050	24.150	24.050	24.150	22.972	1

← NewerPage 9 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.