Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	28.550	28.750	28.500	28.750	24.709	12,136
2023-01-09	28.750	28.950	28.450	28.750	24.709	11,748
2023-01-06	28.700	28.700	28.350	28.700	24.666	3,324
2023-01-05	28.250	28.700	28.250	28.600	24.580	10,996
2023-01-04	28.050	28.500	28.050	28.300	24.322	6,962
2023-01-03	27.650	28.400	27.650	28.000	24.065	4,357
2023-01-02	28.050	28.100	27.600	27.600	23.721	1,322
2022-12-30	28.000	28.100	27.750	27.900	23.979	4,146
2022-12-29	26.700	27.800	26.550	27.800	23.893	4,831
2022-12-28	26.550	26.950	26.350	26.800	23.033	2,549
2022-12-27	27.250	27.450	26.650	26.650	22.904	2,894
2022-12-23	27.750	27.750	27.000	27.000	23.205	12,595
2022-12-22	28.000	28.150	27.150	27.450	23.592	9,333
2022-12-21	26.850	28.150	26.650	28.050	24.108	30,233
2022-12-20	26.950	27.000	26.700	26.800	23.033	3,897
2022-12-19	26.500	27.350	26.500	27.200	23.377	19,217
2022-12-16	25.800	26.600	24.600	26.600	22.861	47,429
2022-12-15	28.150	28.250	25.400	25.700	22.088	41,267
2022-12-14	28.100	28.700	27.300	28.450	24.451	14,870
2022-12-13	27.900	28.550	27.650	28.150	24.194	13,766
2022-12-12	28.700	28.700	27.650	27.850	23.936	5,677
2022-12-09	29.000	29.100	28.650	29.000	24.924	5,321
2022-12-08	28.850	29.050	28.850	29.050	24.967	4,998
2022-12-07	28.700	29.100	28.500	28.900	24.838	10,869
2022-12-06	29.400	29.500	28.750	28.950	24.881	7,140
2022-12-05	28.900	29.800	28.850	29.550	25.397	4,531
2022-12-02	28.300	28.950	28.300	28.950	24.881	9,359
2022-12-01	29.250	29.250	28.100	28.200	24.237	4,352
2022-11-30	27.150	29.200	27.150	29.200	25.096	22,149
2022-11-29	27.050	27.350	26.800	27.350	23.506	5,882
2022-11-28	27.300	27.300	26.900	27.100	23.291	1,393
2022-11-25	26.800	27.650	26.800	27.200	23.377	17,293
2022-11-24	26.550	27.550	26.300	26.750	22.990	18,070
2022-11-23	26.350	26.550	26.350	26.550	22.818	949
2022-11-22	26.650	26.650	26.250	26.250	22.561	2,531
2022-11-21	26.900	26.950	26.550	26.550	22.818	3,060
2022-11-18	26.950	27.000	26.900	26.950	23.162	3,902
2022-11-17	26.900	26.900	26.650	26.850	23.076	2,833
2022-11-16	27.300	27.300	26.300	26.800	23.033	7,291
2022-11-15	27.700	27.700	27.150	27.500	23.635	4,442
2022-11-14	27.600	27.650	27.400	27.600	23.721	1,713
2022-11-11	27.650	28.100	27.550	27.800	23.893	19,846
2022-11-10	26.800	27.550	26.500	27.550	23.678	14,321
2022-11-09	26.450	26.600	26.150	26.550	22.818	4,604
2022-11-08	25.600	26.450	25.600	26.450	22.733	13,863
2022-11-07	25.700	25.700	25.500	25.650	22.045	4,107
2022-11-04	25.650	26.000	25.350	25.900	22.260	13,219
2022-11-03	25.550	25.800	25.100	25.650	22.045	5,782
2022-11-02	25.650	25.800	25.600	25.800	22.174	3,750
2022-11-01	25.900	26.400	25.550	25.600	22.002	11,927
2022-10-31	25.350	25.750	25.000	25.650	22.045	4,805
2022-10-28	24.400	25.200	24.400	25.200	21.658	4,934
2022-10-27	24.400	24.800	24.350	24.600	21.143	6,932
2022-10-26	23.850	24.200	23.850	24.200	20.799	1,869
2022-10-25	23.150	24.000	23.150	23.900	20.541	2,505
2022-10-24	23.450	23.700	23.300	23.350	20.068	3,973
2022-10-21	23.350	23.350	23.000	23.200	19.939	3,272
2022-10-20	23.150	23.800	23.050	23.700	20.369	3,458
2022-10-19	23.550	23.550	22.900	23.200	19.939	3,548
2022-10-18	23.300	23.550	23.100	23.400	20.111	4,191

← NewerPage 17 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.