Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	32.100	32.300	31.800	32.200	28.405	4,197
2023-09-21	32.950	32.950	32.100	32.250	28.449	7,986
2023-09-20	32.450	33.500	32.450	33.200	29.287	10,848
2023-09-19	31.800	32.600	31.600	32.300	28.493	10,407
2023-09-18	31.400	32.250	31.400	31.800	28.052	10,834
2023-09-15	31.750	31.750	31.300	31.550	27.832	9,856
2023-09-14	31.600	32.000	31.600	31.650	27.920	5,231
2023-09-13	31.600	31.750	31.350	31.600	27.876	5,635
2023-09-12	31.950	32.000	31.300	31.450	27.743	7,313
2023-09-11	31.950	32.450	31.700	31.850	28.096	14,676
2023-09-08	32.000	32.000	31.350	31.700	27.964	6,855
2023-09-07	31.450	32.000	31.250	31.850	28.096	7,940
2023-09-06	31.500	31.600	31.450	31.600	27.876	1,882
2023-09-05	31.800	31.800	31.500	31.600	27.876	2,001
2023-09-04	31.550	31.800	31.550	31.650	27.920	1,219
2023-09-01	32.350	32.350	31.600	31.750	28.008	4,551
2023-08-31	31.400	32.500	31.400	32.500	28.670	20,301
2023-08-30	31.350	31.350	31.150	31.250	27.567	1,209
2023-08-29	31.300	31.800	31.100	31.300	27.611	4,663
2023-08-28	31.100	31.550	31.100	31.350	27.655	2,197
2023-08-25	30.950	31.400	30.900	31.250	27.567	8,418
2023-08-24	31.300	31.900	31.100	31.100	27.435	5,702
2023-08-23	31.200	31.300	30.900	31.100	27.435	5,832
2023-08-22	30.700	31.300	30.700	31.100	27.435	9,850
2023-08-21	30.550	30.700	30.500	30.500	26.905	3,110
2023-08-18	30.550	30.700	30.500	30.550	26.949	6,686
2023-08-17	30.600	30.800	30.500	30.500	26.905	2,655
2023-08-16	30.600	30.900	30.600	30.650	27.038	419
2023-08-15	30.600	30.700	30.450	30.700	27.082	8,261
2023-08-14	30.650	31.000	30.500	30.600	26.994	7,869
2023-08-11	30.500	30.650	30.500	30.500	26.905	5,831
2023-08-10	30.450	30.850	30.300	30.600	26.994	10,021
2023-08-09	30.350	30.500	30.300	30.450	26.861	5,321
2023-08-08	30.300	30.550	30.300	30.300	26.729	1,648
2023-08-07	30.650	30.700	30.300	30.350	26.773	4,306
2023-08-04	30.550	30.850	30.350	30.850	27.214	1,422
2023-08-03	30.300	30.500	30.300	30.350	26.773	5,337
2023-08-02	30.350	30.550	30.300	30.300	26.729	10,018
2023-08-01	30.350	30.500	30.300	30.400	26.817	3,889
2023-07-31	30.550	30.550	30.300	30.300	26.729	4,620
2023-07-28	30.300	30.500	30.100	30.500	26.905	6,754
2023-07-27	30.350	30.500	30.000	30.300	26.729	11,653
2023-07-26	30.750	30.850	30.300	30.400	26.817	4,703
2023-07-25	30.450	30.900	30.300	30.900	27.258	5,157
2023-07-24	30.400	30.500	30.300	30.400	26.817	7,719
2023-07-21	30.100	30.450	30.050	30.450	26.861	7,215
2023-07-20	30.450	30.600	29.900	30.300	26.729	4,946
2023-07-19	30.050	31.000	30.050	30.600	26.994	21,440
2023-07-18	29.550	30.100	29.500	29.900	26.376	8,515
2023-07-17	29.450	29.500	29.150	29.400	25.935	3,555
2023-07-14	29.900	30.100	29.500	29.500	26.023	10,275
2023-07-13	29.750	30.050	29.750	29.900	26.376	10,774
2023-07-12	28.900	30.000	28.700	29.850	26.332	10,532
2023-07-11	28.950	29.000	28.750	28.800	25.406	4,203
2023-07-10	29.450	29.600	29.150	29.150	25.714	5,862
2023-07-07	29.150	29.500	28.700	29.500	26.023	8,334
2023-07-06	29.150	29.350	28.800	29.100	25.670	12,737
2023-07-05	29.200	29.300	28.700	29.150	25.714	17,105
2023-07-04	28.900	28.900	28.400	28.600	25.229	4,466
2023-07-03	29.050	29.050	28.750	28.750	25.362	3,732

← NewerPage 14 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.