Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	25.400	25.700	25.350	25.700	23.522	10,342
2024-03-11	25.000	25.400	24.950	25.250	23.110	18,808
2024-03-08	24.900	25.250	24.800	25.150	23.018	18,517
2024-03-07	24.850	25.100	24.850	24.900	22.790	10,498
2024-03-06	24.900	25.100	24.600	25.000	22.881	37,601
2024-03-05	25.000	25.250	24.700	25.050	22.927	14,213
2024-03-04	25.400	25.500	24.900	24.950	22.835	14,889
2024-03-01	25.400	25.550	25.050	25.250	23.110	14,775
2024-02-29	25.250	25.450	25.000	25.300	23.156	18,027
2024-02-28	25.400	25.650	24.950	25.350	23.201	36,406
2024-02-27	26.100	26.100	24.800	25.350	23.201	46,430
2024-02-26	26.750	26.750	26.000	26.000	23.796	25,985
2024-02-23	26.750	27.400	26.700	27.150	24.849	26,096
2024-02-22	27.900	28.700	27.600	27.650	24.391	37,032
2024-02-21	27.450	28.050	27.350	27.700	24.435	24,115
2024-02-20	27.750	28.250	27.600	27.650	24.391	25,605
2024-02-19	27.950	28.200	27.700	28.000	24.700	30,731
2024-02-16	27.500	28.000	27.400	27.800	24.524	15,530
2024-02-15	27.250	27.600	26.850	27.300	24.083	21,701
2024-02-14	26.650	27.250	26.500	27.050	23.862	10,955
2024-02-13	27.100	27.150	26.350	26.600	23.465	21,831
2024-02-12	26.450	27.200	26.450	26.900	23.730	11,551
2024-02-09	26.200	26.750	25.550	26.400	23.289	36,449
2024-02-08	27.350	27.350	25.800	26.150	23.068	49,435
2024-02-07	27.400	29.050	27.100	27.250	24.038	26,707
2024-02-06	27.450	27.450	27.100	27.400	24.171	14,426
2024-02-05	27.300	27.600	27.200	27.300	24.083	13,235
2024-02-02	27.600	27.600	27.250	27.250	24.038	6,032
2024-02-01	27.800	28.100	27.450	27.450	24.215	8,777
2024-01-31	28.050	28.100	27.700	27.900	24.612	12,980
2024-01-30	27.800	28.300	27.800	28.050	24.744	6,976
2024-01-29	27.500	28.100	27.100	27.900	24.612	25,971
2024-01-26	27.450	27.700	27.100	27.550	24.303	12,181
2024-01-25	27.600	27.700	27.150	27.550	24.303	9,698
2024-01-24	27.550	27.800	27.050	27.650	24.391	17,680
2024-01-23	27.350	27.800	27.350	27.500	24.259	9,036
2024-01-22	27.200	27.550	26.950	27.300	24.083	8,333
2024-01-19	26.950	27.100	26.500	26.800	23.641	26,623
2024-01-18	28.550	28.550	26.750	26.800	23.641	29,153
2024-01-17	29.200	29.200	27.900	28.550	25.185	33,079
2024-01-16	29.500	29.500	29.000	29.400	25.935	10,761
2024-01-15	29.700	29.700	29.100	29.650	26.156	13,583
2024-01-12	29.250	29.650	29.250	29.600	26.111	5,112
2024-01-11	29.750	29.750	29.050	29.200	25.759	15,964
2024-01-10	29.750	29.800	29.200	29.550	26.067	15,327
2024-01-09	30.000	30.350	29.700	29.700	26.200	11,733
2024-01-08	29.850	30.000	29.250	30.000	26.464	19,842
2024-01-05	29.550	30.150	29.300	29.950	26.420	23,551
2024-01-04	29.050	29.950	29.050	29.750	26.244	19,357
2024-01-03	28.750	29.200	28.400	29.200	25.759	28,900
2024-01-02	29.550	29.800	28.550	28.800	25.406	11,488
2023-12-29	29.250	29.600	29.200	29.350	25.891	6,251
2023-12-28	28.900	29.500	28.700	29.300	25.847	26,535
2023-12-27	28.850	29.000	28.700	28.800	25.406	44,818
2023-12-22	28.050	28.800	28.050	28.800	25.406	42,983
2023-12-21	28.450	28.600	27.950	28.100	24.788	54,384
2023-12-20	28.700	29.150	28.500	28.750	25.362	23,201
2023-12-19	28.600	29.000	28.550	28.900	25.494	19,619
2023-12-18	28.300	28.900	27.900	28.600	25.229	20,896
2023-12-15	28.050	28.450	27.650	28.450	25.097	67,161

← NewerPage 12 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.