Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.200	21.550	21.200	21.300	21.300	10,997
2026-07-24	20.900	21.450	20.850	21.300	21.300	13,197
2026-07-23	21.350	21.600	20.750	20.800	20.800	27,719
2026-07-22	21.850	21.900	21.400	21.550	21.550	19,147
2026-07-21	21.650	21.950	21.250	21.900	21.900	27,457
2026-07-20	21.600	21.950	21.500	21.850	21.850	13,834
2026-07-17	21.700	22.050	21.500	21.750	21.750	13,330
2026-07-16	22.000	22.050	21.300	21.650	21.650	18,047
2026-07-15	21.900	21.950	21.600	21.900	21.900	3,015
2026-07-14	21.900	21.900	21.600	21.800	21.800	2,708
2026-07-13	21.650	22.000	21.550	21.850	21.850	10,247
2026-07-10	22.050	22.100	21.700	21.800	21.800	8,712
2026-07-09	21.950	22.050	21.850	22.050	22.050	435
2026-07-08	21.850	22.150	21.700	21.850	21.850	8,220
2026-07-07	22.300	22.300	21.900	22.050	22.050	13,406
2026-07-06	22.200	22.450	22.050	22.250	22.250	5,759
2026-07-03	22.100	22.300	22.100	22.300	22.300	2,950
2026-07-02	22.100	22.200	21.900	22.050	22.050	7,939
2026-07-01	22.100	22.350	22.000	22.200	22.200	7,836
2026-06-30	22.250	22.300	21.600	22.000	22.000	14,311
2026-06-29	22.850	22.850	22.100	22.100	22.100	16,454
2026-06-26	23.000	23.150	22.700	22.700	22.700	15,315
2026-06-25	23.200	23.200	22.950	23.150	23.150	6,040
2026-06-24	23.050	23.200	22.750	23.000	23.000	24,535
2026-06-23	23.200	23.200	23.050	23.050	23.050	9,787
2026-06-22	23.750	23.800	23.000	23.150	23.150	17,352
2026-06-19	23.300	23.900	22.900	23.900	23.900	25,889
2026-06-18	23.250	23.300	23.000	23.050	23.050	5,356
2026-06-17	23.400	23.550	23.200	23.450	23.450	4,200
2026-06-16	23.600	23.800	23.400	23.600	23.600	7,969
2026-06-15	23.800	23.900	23.600	23.650	23.650	5,713
2026-06-12	23.200	23.600	23.100	23.550	23.550	15,121
2026-06-11	23.350	23.350	23.000	23.250	23.250	16,810
2026-06-10	22.850	23.350	22.850	23.350	23.350	11,201
2026-06-09	23.050	23.150	22.850	23.100	23.100	7,286
2026-06-08	23.000	23.250	22.950	23.000	23.000	12,870
2026-06-05	23.350	23.500	23.000	23.100	23.100	9,183
2026-06-04	23.750	23.750	23.100	23.200	23.200	18,098
2026-06-03	23.950	24.200	23.700	23.700	23.700	21,547
2026-06-02	25.350	25.450	24.800	24.850	24.850	16,427
2026-06-01	25.450	25.500	25.050	25.250	25.250	13,173
2026-05-29	25.450	25.550	25.250	25.400	24.378	6,016
2026-05-28	25.450	25.650	25.300	25.600	24.570	2,408
2026-05-27	25.450	25.700	25.200	25.400	24.378	9,051
2026-05-26	25.750	25.750	25.450	25.450	24.426	4,657
2026-05-25	25.450	25.950	25.450	25.900	24.858	8,603
2026-05-22	25.400	25.600	25.200	25.450	24.426	6,054
2026-05-21	25.750	25.750	25.300	25.400	24.378	7,249
2026-05-20	25.350	25.800	25.350	25.650	24.618	7,120
2026-05-19	25.350	25.800	25.350	25.400	24.378	10,320
2026-05-18	25.050	25.400	25.050	25.400	24.378	9,123
2026-05-15	25.550	25.550	25.200	25.200	24.186	4,303
2026-05-14	25.400	25.550	25.350	25.450	24.426	3,301
2026-05-13	25.050	25.300	25.050	25.250	24.234	4,625
2026-05-12	25.100	25.350	25.050	25.050	24.042	11,965
2026-05-11	25.300	25.400	25.100	25.150	24.138	6,451
2026-05-08	25.550	25.650	25.500	25.500	24.474	8,150
2026-05-07	25.450	25.850	25.450	25.550	24.522	13,612
2026-05-06	25.950	26.350	25.400	25.450	24.426	19,675
2026-05-05	25.700	26.250	25.700	26.050	25.002	10,737

← NewerPage 2 of 5 · 253 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.