Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	28.600	29.100	28.600	28.900	25.494	4,099
2023-06-29	28.250	28.700	28.250	28.450	25.097	7,060
2023-06-28	27.950	28.450	27.950	28.450	25.097	7,481
2023-06-27	27.800	27.900	27.550	27.850	24.568	2,647
2023-06-26	28.300	28.300	27.450	27.600	24.347	8,476
2023-06-23	28.300	28.350	28.000	28.150	24.832	4,198
2023-06-22	28.300	28.500	28.100	28.500	25.141	6,757
2023-06-21	28.600	28.800	28.300	28.550	25.185	5,243
2023-06-20	28.300	28.550	28.000	28.450	25.097	5,910
2023-06-19	29.000	29.000	28.250	28.250	24.921	3,799
2023-06-16	29.000	29.550	28.650	29.000	25.582	14,624
2023-06-15	29.400	29.400	28.750	29.000	25.582	4,100
2023-06-14	29.550	29.700	29.200	29.400	25.935	5,924
2023-06-13	29.750	29.850	29.300	29.450	25.979	8,162
2023-06-12	29.250	29.700	29.200	29.600	26.111	5,158
2023-06-09	29.250	29.400	29.100	29.250	25.803	2,860
2023-06-08	29.200	29.350	28.950	29.250	25.803	2,607
2023-06-07	29.050	29.300	28.800	29.050	25.626	6,816
2023-06-06	28.650	29.150	28.650	28.900	25.494	4,599
2023-06-05	29.300	29.300	28.800	28.800	25.406	3,870
2023-06-02	28.400	29.200	28.400	29.200	25.759	6,087
2023-06-01	28.500	28.550	28.250	28.250	24.921	6,616
2023-05-31	28.600	28.800	28.350	28.350	25.009	18,810
2023-05-30	28.450	28.900	28.450	28.700	25.318	3,828
2023-05-29	28.400	29.000	28.250	28.600	25.229	5,948
2023-05-26	29.500	29.500	28.350	28.350	25.009	19,914
2023-05-25	29.600	29.650	29.400	29.500	26.023	3,898
2023-05-24	29.800	29.800	29.500	29.600	26.111	5,303
2023-05-23	30.400	30.800	30.000	30.100	26.553	7,314
2023-05-22	30.000	30.650	29.750	30.300	26.729	6,975
2023-05-19	29.400	30.100	29.400	29.900	26.376	7,143
2023-05-18	29.000	29.550	29.000	29.450	25.979	6,141
2023-05-17	28.400	29.050	28.200	28.800	25.406	6,786
2023-05-16	29.000	29.150	28.350	28.500	25.141	8,828
2023-05-15	29.000	29.300	28.700	28.900	25.494	15,723
2023-05-12	28.350	29.250	28.350	29.250	25.803	9,718
2023-05-11	29.300	29.300	28.300	28.400	25.053	13,037
2023-05-10	28.550	29.300	28.350	29.300	25.847	25,349
2023-05-09	28.400	28.550	28.000	28.550	25.185	7,901
2023-05-08	28.000	28.550	27.950	28.400	25.053	10,037
2023-05-05	27.850	28.300	27.850	28.150	24.832	3,117
2023-05-04	27.750	28.050	27.650	27.900	24.612	6,040
2023-05-03	28.500	28.500	27.500	27.650	24.391	5,233
2023-05-02	28.800	28.850	28.350	28.350	25.009	9,729
2023-04-28	27.850	28.650	27.800	28.650	25.273	13,446
2023-04-27	27.600	27.800	27.500	27.800	24.524	5,930
2023-04-26	27.550	27.750	27.300	27.750	24.479	6,654
2023-04-25	27.800	28.000	27.600	27.750	24.479	6,782
2023-04-24	28.050	28.250	27.700	27.800	24.524	8,621
2023-04-21	27.900	28.250	27.850	28.250	24.921	8,161
2023-04-20	28.200	28.200	27.750	27.950	24.656	8,359
2023-04-19	27.400	28.500	27.400	28.200	24.876	44,372
2023-04-18	27.550	27.550	27.200	27.400	24.171	3,886
2023-04-17	27.750	27.750	27.200	27.500	24.259	5,402
2023-04-14	27.500	27.900	27.500	27.750	24.479	11,243
2023-04-13	27.700	27.750	27.200	27.300	24.083	22,918
2023-04-12	27.650	27.800	27.500	27.700	24.435	4,305
2023-04-11	27.700	27.850	27.550	27.650	24.391	4,670
2023-04-06	26.950	27.750	26.950	27.600	24.347	6,909
2023-04-05	27.600	27.650	26.900	27.050	23.862	8,334

← NewerPage 15 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.