Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	27.000	27.700	26.800	27.300	23.463	14,890
2022-07-22	26.800	27.350	26.700	27.150	23.334	11,330
2022-07-21	26.550	26.850	26.100	26.700	22.947	9,050
2022-07-20	25.850	26.500	25.750	26.400	22.690	17,519
2022-07-19	25.100	26.050	25.050	25.700	22.088	7,267
2022-07-18	25.800	25.800	25.050	25.300	21.744	6,309
2022-07-15	24.700	25.850	23.800	25.650	22.045	30,039
2022-07-14	25.100	25.200	24.000	24.500	21.057	12,701
2022-07-13	25.700	25.700	24.750	25.000	21.486	7,542
2022-07-12	25.550	25.750	25.400	25.600	22.002	9,867
2022-07-11	26.150	26.250	25.550	25.600	22.002	6,212
2022-07-08	25.650	26.150	25.400	26.000	22.346	8,934
2022-07-07	25.500	25.700	25.300	25.550	21.959	4,501
2022-07-06	24.650	25.250	24.400	25.250	21.701	12,904
2022-07-05	24.850	25.000	24.050	24.550	21.100	16,032
2022-07-04	24.950	25.250	24.500	24.750	21.271	12,005
2022-07-01	25.450	25.450	24.900	25.100	21.572	15,427
2022-06-30	25.400	25.400	24.800	25.300	21.744	13,332
2022-06-29	26.350	26.350	25.350	25.350	21.787	10,162
2022-06-28	26.350	26.700	26.250	26.300	22.604	13,831
2022-06-27	25.950	26.500	25.950	26.200	22.518	9,704
2022-06-24	25.400	26.000	25.400	25.800	22.174	5,475
2022-06-23	26.200	26.200	25.450	25.550	21.959	8,588
2022-06-22	26.200	26.450	25.650	26.350	22.647	10,911
2022-06-21	26.400	26.950	26.300	26.400	22.690	12,894
2022-06-20	26.650	27.000	26.250	26.450	22.733	10,310
2022-06-17	26.800	27.400	26.800	26.800	23.033	48,197
2022-06-16	27.650	27.650	26.650	26.750	22.990	10,955
2022-06-15	27.550	27.650	27.250	27.450	23.592	6,422
2022-06-14	27.750	27.850	27.050	27.400	23.549	24,088
2022-06-13	27.950	27.950	27.250	27.600	23.721	20,313
2022-06-10	28.550	28.700	28.000	28.050	24.108	14,134
2022-06-09	28.900	28.950	28.600	28.750	24.709	10,204
2022-06-08	29.350	29.350	28.650	29.150	25.053	12,862
2022-06-07	29.750	29.750	28.600	29.150	25.053	17,919
2022-06-06	29.200	29.950	29.200	29.750	25.569	11,206
2022-06-03	29.950	30.100	29.350	29.350	25.225	4,316
2022-06-02	29.700	30.200	29.700	30.050	25.827	3,777
2022-06-01	30.150	30.150	29.600	29.650	25.483	10,168
2022-05-31	30.500	30.500	29.900	29.950	25.741	24,244
2022-05-30	30.900	31.050	30.250	30.350	26.084	11,246
2022-05-27	29.650	31.100	29.650	31.100	26.729	21,346
2022-05-26	29.450	29.900	29.450	29.850	25.655	5,207
2022-05-25	28.850	29.450	28.800	29.350	25.225	12,595
2022-05-24	29.100	29.150	28.500	28.800	24.752	7,877
2022-05-23	29.550	29.850	28.850	29.050	24.967	7,096
2022-05-20	28.450	29.300	28.450	28.850	24.795	8,455
2022-05-19	29.000	29.000	28.050	28.550	24.537	11,072
2022-05-18	29.150	29.350	28.950	29.100	25.010	10,908
2022-05-17	28.700	29.450	28.500	29.150	25.053	19,039
2022-05-16	27.900	28.500	27.800	28.500	24.494	15,949
2022-05-13	27.450	28.400	27.450	27.650	23.764	17,306
2022-05-12	27.450	28.300	26.500	27.250	23.420	24,226
2022-05-11	28.550	28.850	28.050	28.750	24.709	21,301
2022-05-10	28.550	29.000	28.150	28.300	24.322	44,924
2022-05-09	29.150	29.450	28.300	28.350	24.365	9,858
2022-05-06	29.350	29.350	29.000	29.300	25.182	10,512
2022-05-05	29.750	30.000	29.350	29.450	25.311	23,450
2022-05-04	29.650	29.650	29.250	29.500	25.354	8,819
2022-05-03	29.100	29.500	29.100	29.450	25.311	8,327

← NewerPage 19 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.