Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	25.100	25.250	24.800	25.150	23.018	13,443
2024-08-29	25.000	25.250	24.950	25.150	23.018	5,488
2024-08-28	25.350	25.350	24.950	25.050	22.927	6,865
2024-08-27	25.700	25.750	25.250	25.250	23.110	15,195
2024-08-26	25.600	25.650	25.400	25.600	23.430	5,390
2024-08-23	25.550	25.800	25.500	25.600	23.430	10,906
2024-08-22	25.550	26.100	25.500	25.500	23.339	7,622
2024-08-21	25.750	26.000	25.750	25.750	23.568	9,639
2024-08-20	25.800	25.900	25.700	25.700	23.522	7,433
2024-08-19	25.800	26.200	25.700	25.900	23.705	7,951
2024-08-16	25.850	25.850	25.500	25.750	23.568	14,979
2024-08-15	25.650	26.050	25.500	25.850	23.659	12,222
2024-08-14	25.050	25.900	25.050	25.650	23.476	14,841
2024-08-13	25.200	25.250	24.700	25.000	22.881	8,017
2024-08-12	25.050	25.300	24.900	25.050	22.927	13,066
2024-08-09	24.350	25.450	24.350	24.900	22.790	14,832
2024-08-08	24.150	24.600	24.000	24.550	22.469	12,039
2024-08-07	23.750	24.200	23.600	24.100	22.057	9,395
2024-08-06	23.250	23.800	23.250	23.750	21.737	12,026
2024-08-05	23.600	23.600	22.900	23.300	21.325	24,777
2024-08-02	24.450	24.450	23.650	23.650	21.646	20,339
2024-08-01	24.600	24.850	24.350	24.350	22.286	11,410
2024-07-31	24.800	24.850	24.600	24.700	22.607	8,046
2024-07-30	24.350	24.700	24.300	24.700	22.607	11,404
2024-07-29	24.550	24.600	24.250	24.250	22.195	10,737
2024-07-26	24.250	24.750	24.200	24.500	22.423	15,536
2024-07-25	24.350	24.450	23.950	24.300	22.240	26,094
2024-07-24	24.450	24.700	24.450	24.550	22.469	9,870
2024-07-23	24.600	24.600	24.400	24.450	22.378	19,375
2024-07-22	24.600	25.000	24.450	24.450	22.378	19,089
2024-07-19	24.400	25.350	24.400	24.750	22.652	24,086
2024-07-18	24.950	25.400	23.100	24.550	22.469	140,493
2024-07-17	26.000	26.050	25.450	25.550	23.385	11,740
2024-07-16	26.000	26.300	25.900	26.000	23.796	15,824
2024-07-15	26.000	26.100	25.800	25.950	23.751	8,822
2024-07-12	25.650	26.050	25.600	25.950	23.751	11,285
2024-07-11	25.500	25.700	25.350	25.700	23.522	9,762
2024-07-10	25.500	25.700	25.400	25.500	23.339	10,776
2024-07-09	25.850	25.850	25.200	25.350	23.201	13,968
2024-07-08	25.800	26.000	25.800	26.000	23.796	10,342
2024-07-05	25.400	26.250	25.400	25.750	23.568	35,935
2024-07-04	25.700	26.000	25.500	25.550	23.385	13,564
2024-07-03	25.250	25.800	25.250	25.600	23.430	22,087
2024-07-02	25.500	25.500	24.950	25.150	23.018	15,874
2024-07-01	25.450	25.900	25.100	25.400	23.247	38,027
2024-06-28	25.400	25.800	24.600	25.200	23.064	168,971
2024-06-27	27.200	27.500	26.950	26.950	24.666	8,120
2024-06-26	27.900	27.900	27.000	27.000	24.712	16,097
2024-06-25	27.800	27.850	27.700	27.700	25.352	8,454
2024-06-24	28.100	28.100	27.850	27.850	25.490	2,454
2024-06-21	27.650	28.400	27.600	27.950	25.581	77,408
2024-06-20	27.900	28.300	27.750	27.750	25.398	8,358
2024-06-19	28.150	28.250	27.700	27.700	25.352	12,606
2024-06-18	27.650	28.500	27.650	28.200	25.810	28,778
2024-06-17	27.250	27.800	27.050	27.750	25.398	11,011
2024-06-14	27.700	27.750	27.100	27.200	24.895	11,666
2024-06-13	28.550	28.650	27.700	27.700	25.352	10,175
2024-06-12	28.250	28.850	28.200	28.650	26.222	9,262
2024-06-11	27.900	28.300	27.700	28.100	25.718	23,528
2024-06-10	27.950	28.200	27.600	27.900	25.535	11,539

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.0000 EUR
2025-05-28	1.2500 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.