Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	27.800	28.150	27.800	28.150	25.764	26,232
2024-06-06	27.350	27.850	27.300	27.800	25.444	10,681
2024-06-05	27.750	27.900	27.250	27.350	25.032	19,884
2024-06-04	27.950	28.200	27.700	28.100	25.718	29,627
2024-06-03	28.300	28.650	27.950	28.050	25.673	17,356
2024-05-31	27.850	28.550	27.800	28.100	25.718	16,116
2024-05-30	27.550	28.150	27.400	28.050	25.673	10,652
2024-05-29	28.400	28.400	27.700	27.700	25.352	9,074
2024-05-28	28.450	28.850	28.250	28.250	25.856	16,377
2024-05-27	28.000	28.450	28.000	28.450	26.039	6,213
2024-05-24	27.850	28.000	27.750	28.000	25.627	11,585
2024-05-23	27.950	28.250	27.950	28.050	25.673	14,152
2024-05-22	27.650	28.100	27.650	27.850	25.490	15,452
2024-05-21	27.400	27.850	27.400	27.850	25.490	14,223
2024-05-20	27.150	27.850	27.050	27.250	24.940	18,618
2024-05-17	27.700	27.700	26.950	27.250	24.940	15,486
2024-05-16	28.100	28.350	27.550	27.700	25.352	10,967
2024-05-15	28.350	28.600	28.200	28.250	25.856	20,050
2024-05-14	27.750	28.200	27.750	28.200	25.810	11,009
2024-05-13	28.350	28.350	27.850	27.850	25.490	13,227
2024-05-10	28.150	28.500	28.150	28.300	25.901	14,971
2024-05-09	28.300	28.400	28.250	28.300	25.901	11,494
2024-05-08	28.150	28.600	28.000	28.450	26.039	18,368
2024-05-07	28.250	28.350	28.050	28.150	25.764	19,149
2024-05-06	27.600	28.300	27.600	28.200	25.810	10,728
2024-05-03	27.550	28.000	27.550	27.750	25.398	11,869
2024-05-02	27.750	27.800	27.500	27.650	25.307	6,083
2024-04-30	27.850	27.950	27.500	27.650	25.307	11,996
2024-04-29	27.300	27.850	27.200	27.850	25.490	9,521
2024-04-26	27.400	27.550	27.150	27.200	24.895	22,425
2024-04-25	27.450	27.650	26.950	27.250	24.940	11,498
2024-04-24	27.850	27.950	27.100	27.400	25.078	22,487
2024-04-23	27.600	27.950	27.500	27.850	25.490	18,115
2024-04-22	27.550	27.800	27.450	27.500	25.169	13,074
2024-04-19	27.150	27.700	27.150	27.500	25.169	15,712
2024-04-18	27.300	27.700	27.100	27.350	25.032	14,351
2024-04-17	26.750	27.300	26.750	27.200	24.895	12,501
2024-04-16	26.850	27.450	26.550	26.850	24.574	31,084
2024-04-15	26.700	27.550	26.550	27.050	24.757	37,748
2024-04-12	26.750	28.000	26.600	26.600	24.346	26,885
2024-04-11	26.250	27.150	26.250	26.600	24.346	27,821
2024-04-10	25.800	26.250	25.800	26.100	23.888	14,238
2024-04-09	25.950	26.150	25.750	25.750	23.568	14,963
2024-04-08	25.850	26.300	25.800	26.100	23.888	16,482
2024-04-05	25.850	26.100	25.850	25.850	23.659	10,904
2024-04-04	25.500	26.250	25.500	26.200	23.979	11,788
2024-04-03	25.250	25.600	25.250	25.600	23.430	11,008
2024-04-02	25.900	26.100	25.250	25.250	23.110	22,791
2024-03-28	25.700	25.850	25.600	25.750	23.568	10,954
2024-03-27	25.400	25.850	25.250	25.800	23.613	27,270
2024-03-26	25.300	25.500	25.200	25.250	23.110	16,261
2024-03-25	25.050	25.300	24.750	25.300	23.156	39,006
2024-03-22	25.350	25.750	25.050	25.150	23.018	26,606
2024-03-21	24.950	25.550	24.950	25.350	23.201	16,922
2024-03-20	25.200	25.200	24.650	25.100	22.973	26,815
2024-03-19	25.400	25.550	25.150	25.150	23.018	17,504
2024-03-18	25.300	25.600	25.300	25.450	23.293	16,729
2024-03-15	25.150	25.500	25.100	25.400	23.247	98,752
2024-03-14	25.500	25.550	25.100	25.150	23.018	17,312
2024-03-13	25.600	25.650	25.250	25.300	23.156	11,130

← NewerPage 11 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.