Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.400	23.900	18.400	18.400	18.400	0
2026-10-22	18.110	23.900	18.050	18.050	18.050	0
2026-10-21	18.150	23.900	18.150	18.150	18.150	0
2026-10-20	18.250	23.900	18.030	18.030	18.030	0
2026-10-19	18.850	23.900	18.600	18.600	18.600	0
2026-10-16	18.890	23.900	18.890	18.890	18.890	0
2026-10-15	18.620	18.740	18.400	18.740	18.740	1,343
2026-10-14	18.740	18.900	18.709	18.709	18.709	4,907
2026-10-13	18.810	19.020	18.700	19.020	19.020	1,259
2026-10-12	19.020	19.020	18.460	18.460	18.460	5
2026-10-09	19.070	19.100	19.070	19.070	19.070	55
2026-10-08	19.050	19.050	19.000	19.050	19.050	3
2026-10-07	19.965	20.050	19.320	19.360	19.360	0
2026-10-06	19.440	19.910	19.440	19.910	19.910	1,531
2026-10-05	18.980	19.300	18.980	19.300	19.300	4
2026-10-02	19.120	19.120	19.040	19.090	19.090	152
2026-10-01	19.200	19.240	19.200	19.240	19.240	4,452
2026-09-30	19.200	19.680	19.200	19.565	19.565	10,139
2026-09-29	19.500	19.520	19.420	19.460	19.460	2
2026-09-28	19.520	19.670	19.520	19.520	19.520	2,714
2026-09-25	19.620	19.620	19.400	19.620	19.620	256
2026-09-24	20.075	20.075	19.460	19.460	19.460	2,039
2026-09-23	20.355	20.450	20.150	20.245	20.245	843
2026-09-22	20.800	20.800	20.300	20.300	20.300	564
2026-09-21	20.800	20.800	20.600	20.750	20.750	107
2026-09-18	21.025	21.100	21.025	21.025	21.025	1
2026-09-17	21.000	21.075	21.000	21.075	21.075	72
2026-09-16	21.175	21.175	20.900	20.900	20.900	720
2026-09-15	21.150	21.200	21.150	21.200	21.200	1,526
2026-09-14	21.050	21.200	21.050	21.200	21.200	2,802
2026-09-11	20.950	21.100	20.900	20.900	20.900	50
2026-09-10	20.950	21.050	20.800	21.025	21.025	96
2026-09-09	21.100	21.100	20.950	21.025	21.025	2,215
2026-09-08	20.800	21.100	20.800	20.950	20.950	594
2026-09-07	20.750	20.750	20.650	20.650	20.650	629
2026-09-04	20.950	21.400	20.700	20.850	20.850	65
2026-09-03	20.750	20.750	20.650	20.650	20.650	243
2026-09-02	21.100	21.100	20.700	20.750	20.750	95
2026-09-01	21.175	21.400	21.150	21.150	21.150	103
2026-08-28	21.100	21.375	21.100	21.375	21.375	21
2026-08-27	20.900	20.900	20.900	20.900	20.900	0
2026-08-26	21.225	21.400	21.000	21.025	21.025	7
2026-08-25	21.275	21.325	21.150	21.325	21.325	3,364
2026-08-24	21.375	21.450	21.200	21.225	21.225	197
2026-08-21	21.050	21.125	21.050	21.125	21.125	935
2026-08-20	21.050	21.050	20.950	20.950	20.950	1
2026-08-19	21.025	21.200	20.800	20.900	20.900	1,242
2026-08-18	21.100	21.200	21.100	21.200	21.200	1
2026-08-17	21.325	21.400	21.050	21.050	21.050	353
2026-08-14	21.075	21.250	20.950	21.125	21.125	143
2026-08-13	21.025	21.025	21.000	21.025	21.025	336
2026-08-12	21.325	21.400	21.025	21.025	21.025	13
2026-08-11	21.075	21.200	21.050	21.200	21.200	400
2026-08-10	21.250	21.250	20.850	21.150	21.150	350
2026-08-07	21.425	21.450	21.325	21.325	21.325	25
2026-08-06	21.275	21.275	21.275	21.275	21.275	0
2026-08-05	21.400	21.625	21.400	21.625	21.625	3
2026-08-04	21.400	21.500	21.400	21.425	21.425	2
2026-08-03	21.300	21.500	21.300	21.375	21.375	2
2026-07-31	21.275	21.300	21.175	21.175	21.175	3

Page 1 of 2 · 65 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.