Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	22.300	23.050	22.150	22.900	19.681	5,718
2022-10-14	22.150	22.150	22.150	22.150	19.037	3,328
2022-10-13	22.050	22.400	21.500	22.200	19.080	5,494
2022-10-12	22.150	22.350	21.750	22.100	18.994	14,614
2022-10-11	22.550	22.550	22.050	22.400	19.252	6,960
2022-10-10	22.900	22.950	22.650	22.750	19.553	5,218
2022-10-07	23.100	23.250	22.750	22.750	19.553	6,667
2022-10-06	23.000	23.250	22.700	23.150	19.896	7,596
2022-10-05	22.600	23.250	22.600	23.250	19.982	11,310
2022-10-04	22.400	22.550	21.550	22.500	19.338	29,960
2022-10-03	21.550	21.950	20.650	21.950	18.865	11,412
2022-09-30	20.750	21.650	20.750	21.550	18.521	16,647
2022-09-29	21.800	21.800	20.450	20.900	17.963	11,566
2022-09-28	21.400	22.000	20.800	22.000	18.908	21,944
2022-09-27	21.650	22.150	21.100	21.450	18.435	13,846
2022-09-26	21.600	21.950	21.450	21.850	18.779	13,536
2022-09-23	22.550	22.550	21.250	21.700	18.650	22,702
2022-09-22	23.300	23.350	22.600	22.700	19.510	6,730
2022-09-21	23.300	23.550	23.300	23.450	20.154	5,513
2022-09-20	23.650	23.750	23.150	23.150	19.896	7,031
2022-09-19	23.350	23.700	23.000	23.500	20.197	23,382
2022-09-16	24.900	24.950	23.300	23.300	20.025	139,677
2022-09-15	25.400	25.750	24.900	24.900	21.400	12,322
2022-09-14	25.800	26.000	25.400	25.500	21.916	7,597
2022-09-13	26.400	26.750	25.700	25.850	22.217	8,533
2022-09-12	27.250	27.300	25.800	26.450	22.733	19,992
2022-09-09	26.750	27.500	26.750	27.400	23.549	10,061
2022-09-08	28.750	28.750	26.550	26.600	22.861	15,754
2022-09-07	26.400	28.700	26.350	28.700	24.666	16,435
2022-09-06	26.400	26.700	26.300	26.550	22.818	2,191
2022-09-05	26.750	26.800	25.900	26.400	22.690	5,105
2022-09-02	26.700	27.050	26.650	27.000	23.205	3,484
2022-09-01	27.850	27.850	26.450	26.750	22.990	3,221
2022-08-31	27.550	28.200	27.550	27.850	23.936	7,690
2022-08-30	27.300	27.800	27.100	27.600	23.721	6,584
2022-08-29	27.550	27.550	27.100	27.250	23.420	4,448
2022-08-26	28.100	28.900	27.750	27.750	23.850	11,547
2022-08-25	28.050	28.300	27.900	28.300	24.322	2,645
2022-08-24	27.550	28.450	27.450	28.250	24.280	2,428
2022-08-23	27.400	28.000	27.400	27.750	23.850	3,460
2022-08-22	27.650	27.850	26.850	27.400	23.549	8,256
2022-08-19	27.800	27.850	27.350	27.500	23.635	3,946
2022-08-18	27.950	28.000	27.850	28.000	24.065	1,777
2022-08-17	28.100	28.300	27.800	27.800	23.893	5,117
2022-08-16	28.300	28.400	27.950	28.300	24.322	5,096
2022-08-15	28.850	28.850	28.000	28.150	24.194	4,476
2022-08-12	28.850	28.850	28.500	28.650	24.623	8,343
2022-08-11	29.000	29.250	28.750	29.050	24.967	4,594
2022-08-10	28.600	29.300	28.000	29.200	25.096	5,462
2022-08-09	28.400	28.700	28.400	28.550	24.537	6,945
2022-08-08	28.850	28.850	28.250	28.550	24.537	3,948
2022-08-05	28.500	29.000	28.350	28.650	24.623	8,509
2022-08-04	28.250	28.800	28.250	28.500	24.494	6,352
2022-08-03	28.300	28.400	27.800	28.400	24.408	6,887
2022-08-02	28.250	28.350	27.400	28.150	24.194	10,177
2022-08-01	28.300	28.350	27.550	27.950	24.022	8,070
2022-07-29	27.650	28.300	27.650	28.200	24.237	7,949
2022-07-28	26.800	27.550	26.800	27.550	23.678	8,863
2022-07-27	26.650	26.800	26.400	26.750	22.990	8,228
2022-07-26	27.250	27.250	26.050	26.550	22.818	15,331

← NewerPage 18 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.