Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	28.050	28.450	27.650	28.450	25.097	67,161
2023-12-14	27.100	27.950	27.100	27.950	24.656	33,385
2023-12-13	27.250	27.550	26.800	27.000	23.818	16,546
2023-12-12	27.650	27.700	27.200	27.450	24.215	17,093
2023-12-11	27.200	27.800	27.150	27.800	24.524	34,542
2023-12-08	26.700	27.600	26.700	27.350	24.127	18,193
2023-12-07	26.300	26.750	26.000	26.750	23.597	32,254
2023-12-06	26.150	26.600	25.850	26.300	23.200	101,599
2023-12-05	26.250	26.400	25.950	26.200	23.112	21,063
2023-12-04	26.450	26.700	25.900	26.100	23.024	41,614
2023-12-01	26.400	27.000	26.150	26.600	23.465	78,474
2023-11-30	29.000	29.650	25.800	25.800	22.759	518,968
2023-11-29	27.350	28.100	27.150	28.050	24.744	26,493
2023-11-28	27.450	27.550	27.000	27.350	24.127	16,277
2023-11-27	27.650	27.900	27.350	27.600	24.347	11,526
2023-11-24	27.650	27.950	26.950	27.850	24.568	19,517
2023-11-23	27.900	27.900	27.050	27.850	24.568	18,013
2023-11-22	27.200	28.200	27.000	27.850	24.568	35,971
2023-11-21	28.800	28.900	27.050	27.150	23.950	49,707
2023-11-20	28.950	29.150	28.250	28.950	25.538	19,346
2023-11-17	29.250	29.650	28.750	28.900	25.494	15,094
2023-11-16	29.400	29.400	28.800	29.100	25.670	20,012
2023-11-15	29.450	29.700	28.700	29.350	25.891	27,229
2023-11-14	29.050	29.800	28.650	29.550	26.067	11,579
2023-11-13	29.000	29.000	28.350	29.000	25.582	14,071
2023-11-10	28.700	29.050	28.700	28.800	25.406	15,418
2023-11-09	28.300	28.600	28.250	28.500	25.141	11,438
2023-11-08	27.650	28.600	27.300	28.300	24.965	9,635
2023-11-07	28.100	28.100	27.450	27.800	24.524	9,990
2023-11-06	28.900	28.900	27.950	28.100	24.788	7,966
2023-11-03	28.700	29.200	28.500	28.750	25.362	9,358
2023-11-02	28.200	29.100	28.200	28.600	25.229	8,706
2023-11-01	28.150	28.350	27.600	28.100	24.788	11,649
2023-10-31	28.550	28.650	27.800	28.000	24.700	16,182
2023-10-30	28.800	29.250	28.350	28.350	25.009	4,814
2023-10-27	27.950	29.100	27.850	28.950	25.538	24,368
2023-10-26	27.200	28.000	27.150	27.700	24.435	12,150
2023-10-25	28.150	28.150	26.700	27.200	23.994	25,627
2023-10-24	29.250	29.350	28.500	28.500	25.141	10,186
2023-10-23	29.650	29.800	29.100	29.200	25.759	10,773
2023-10-20	31.100	31.100	29.700	29.700	26.200	6,431
2023-10-19	31.500	31.650	30.850	31.000	27.346	18,805
2023-10-18	31.400	31.550	31.300	31.450	27.743	7,752
2023-10-17	31.500	31.550	31.250	31.350	27.655	6,919
2023-10-16	31.550	31.550	31.300	31.500	27.788	5,457
2023-10-13	31.500	31.500	31.100	31.500	27.788	9,878
2023-10-12	31.700	31.800	31.350	31.500	27.788	7,350
2023-10-11	31.500	31.700	31.350	31.550	27.832	8,940
2023-10-10	31.650	32.000	31.300	31.300	27.611	9,415
2023-10-09	31.100	31.650	31.100	31.500	27.788	8,227
2023-10-06	31.250	31.750	31.250	31.600	27.876	10,619
2023-10-05	31.200	31.650	30.950	31.300	27.611	10,696
2023-10-04	31.200	31.600	31.000	31.000	27.346	10,624
2023-10-03	31.250	31.600	30.900	31.350	27.655	9,149
2023-10-02	31.650	31.650	30.950	31.200	27.523	5,175
2023-09-29	31.200	32.000	31.200	31.500	27.788	13,402
2023-09-28	30.800	31.550	30.800	31.400	27.699	8,582
2023-09-27	31.100	31.700	30.700	30.750	27.126	12,384
2023-09-26	31.200	32.250	31.050	31.250	27.567	12,792
2023-09-25	32.000	32.000	31.050	31.200	27.523	10,907

← NewerPage 13 of 22 · 1,279 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.