Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	27.800	27.850	27.400	27.550	24.303	6,764
2023-04-03	27.900	27.900	27.100	27.750	24.479	13,966
2023-03-31	27.650	28.000	27.600	27.900	24.612	11,946
2023-03-30	26.850	27.600	26.850	27.550	24.303	8,807
2023-03-29	26.500	26.900	26.450	26.750	23.597	7,742
2023-03-28	27.200	27.200	26.500	26.500	23.377	4,962
2023-03-27	27.000	27.250	26.900	26.950	23.774	8,590
2023-03-24	27.400	27.450	26.600	27.000	23.818	13,049
2023-03-23	27.350	27.700	26.950	27.600	24.347	4,608
2023-03-22	27.550	27.550	27.250	27.350	24.127	9,495
2023-03-21	26.850	27.850	26.850	27.350	24.127	17,121
2023-03-20	26.450	26.900	26.050	26.650	23.509	18,064
2023-03-17	27.350	27.350	26.250	26.700	23.553	14,617
2023-03-16	26.450	27.150	26.000	27.150	23.950	26,972
2023-03-15	27.250	27.250	26.200	26.400	23.289	17,611
2023-03-14	26.650	27.500	26.400	27.400	24.171	12,713
2023-03-13	27.600	27.600	25.500	26.500	23.377	26,554
2023-03-10	27.850	27.850	26.800	27.550	24.303	24,984
2023-03-09	29.200	29.200	28.300	28.400	25.053	16,583
2023-03-08	28.800	29.400	28.650	29.350	25.891	10,586
2023-03-07	29.800	29.850	29.100	29.200	25.759	6,824
2023-03-06	30.700	31.100	29.600	29.600	26.111	18,071
2023-03-03	30.450	30.950	30.350	30.550	26.949	10,608
2023-03-02	29.700	30.750	29.700	30.450	26.861	16,310
2023-03-01	30.550	30.550	29.600	29.700	26.200	15,346
2023-02-28	31.450	32.650	30.550	31.100	26.729	56,081
2023-02-27	31.200	32.000	30.500	31.250	26.858	49,288
2023-02-24	30.550	31.300	30.300	31.050	26.686	45,896
2023-02-23	30.450	31.200	30.400	30.400	26.127	9,279
2023-02-22	30.750	30.750	30.250	30.250	25.998	12,079
2023-02-21	31.050	31.100	30.450	30.750	26.428	7,625
2023-02-20	31.350	32.200	31.100	31.200	26.815	18,793
2023-02-17	30.500	30.900	30.250	30.900	26.557	8,863
2023-02-16	30.700	30.900	30.250	30.600	26.299	11,083
2023-02-15	30.850	31.250	30.550	30.750	26.428	10,064
2023-02-14	30.850	31.100	30.500	30.700	26.385	4,094
2023-02-13	31.150	31.400	30.850	30.950	26.600	4,251
2023-02-10	30.550	31.150	30.300	31.100	26.729	8,443
2023-02-09	31.300	31.300	30.250	30.750	26.428	6,856
2023-02-08	29.950	31.400	29.800	31.150	26.772	13,844
2023-02-07	30.100	30.100	29.500	29.750	25.569	3,724
2023-02-06	29.500	30.200	29.200	30.100	25.869	9,566
2023-02-03	30.300	30.300	29.500	29.550	25.397	5,397
2023-02-02	29.750	30.450	29.500	30.450	26.170	8,494
2023-02-01	29.800	30.200	29.600	29.700	25.526	8,585
2023-01-31	29.750	29.750	29.250	29.600	25.440	6,129
2023-01-30	29.600	29.950	29.500	29.950	25.741	1,900
2023-01-27	29.550	29.800	29.500	29.750	25.569	3,988
2023-01-26	29.500	29.650	29.350	29.650	25.483	2,225
2023-01-25	29.600	29.650	29.300	29.400	25.268	5,083
2023-01-24	30.000	30.000	29.700	29.800	25.612	3,665
2023-01-23	29.750	30.050	29.750	30.000	25.784	2,215
2023-01-20	30.100	30.100	29.700	29.900	25.698	4,938
2023-01-19	30.750	30.750	29.400	29.900	25.698	9,987
2023-01-18	30.100	30.450	29.550	30.450	26.170	14,549
2023-01-17	29.550	30.300	29.450	30.050	25.827	16,286
2023-01-16	29.450	29.600	29.000	29.400	25.268	17,467
2023-01-13	28.650	29.650	28.650	29.450	25.311	14,623
2023-01-12	28.700	28.850	28.600	28.800	24.752	5,159
2023-01-11	28.750	29.050	28.450	28.500	24.494	10,368

← NewerPage 16 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.