Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	29.850	29.850	28.800	29.100	25.010	4,978
2022-04-29	28.950	29.750	28.950	29.550	25.397	12,246
2022-04-28	29.000	29.150	28.600	28.800	24.752	12,866
2022-04-27	28.900	29.000	28.600	28.800	24.752	22,771
2022-04-26	29.000	29.200	28.700	28.750	24.709	18,219
2022-04-25	29.250	29.300	28.750	29.000	24.924	11,142
2022-04-22	29.300	29.500	29.100	29.250	25.139	13,829
2022-04-21	29.300	29.900	29.300	29.650	25.483	9,479
2022-04-20	29.650	29.650	29.200	29.550	25.397	9,052
2022-04-19	28.900	29.700	28.600	29.700	25.526	21,587
2022-04-14	28.500	29.050	28.400	28.750	24.709	23,848
2022-04-13	28.200	28.400	27.850	28.300	24.322	12,891
2022-04-12	28.400	28.450	28.000	28.400	24.408	11,933
2022-04-11	28.450	28.650	28.100	28.600	24.580	10,848
2022-04-08	28.250	28.950	28.250	28.500	24.494	9,008
2022-04-07	28.300	28.800	28.000	28.100	24.151	14,603
2022-04-06	28.550	28.900	27.850	28.100	24.151	14,004
2022-04-05	29.200	29.250	28.650	28.700	24.666	13,636
2022-04-04	28.750	29.150	28.550	29.050	24.967	9,307
2022-04-01	28.850	29.050	28.650	28.800	24.752	16,620
2022-03-31	29.350	29.350	28.700	28.700	24.666	7,024
2022-03-30	29.900	29.950	29.000	29.250	25.139	23,460
2022-03-29	29.150	29.900	29.150	29.850	25.655	23,816
2022-03-28	29.250	29.600	28.800	28.950	24.881	18,081
2022-03-25	28.750	29.300	28.700	29.200	25.096	18,871
2022-03-24	29.250	29.350	28.750	28.950	24.881	11,682
2022-03-23	30.000	30.000	29.200	29.450	25.311	13,089
2022-03-22	30.050	30.400	29.950	29.950	25.741	7,486
2022-03-21	29.900	30.050	29.700	30.050	25.827	15,025
2022-03-18	29.550	30.050	29.200	30.050	25.827	37,794
2022-03-17	29.900	30.150	29.200	29.700	25.526	18,303
2022-03-16	28.850	29.950	28.750	29.750	25.569	25,377
2022-03-15	28.850	28.850	28.100	28.500	24.494	28,515
2022-03-14	28.600	29.250	28.300	28.950	24.881	36,574
2022-03-11	27.350	28.300	27.050	27.750	23.850	28,724
2022-03-10	27.850	27.900	27.000	27.250	23.420	29,939
2022-03-09	27.300	28.400	26.750	27.600	23.721	77,718
2022-03-08	28.550	29.100	26.250	26.500	22.775	76,841
2022-03-07	28.800	29.150	27.850	28.450	24.451	38,923
2022-03-04	31.250	31.400	29.750	29.800	25.612	36,124
2022-03-03	32.950	32.950	31.550	31.600	27.159	20,352
2022-03-02	32.750	33.200	32.350	32.850	28.233	18,158
2022-03-01	35.200	35.200	32.900	32.900	28.276	17,728
2022-02-28	33.400	35.100	33.400	34.850	29.952	23,450
2022-02-25	33.550	34.500	33.000	34.300	29.479	18,464
2022-02-24	33.100	34.050	32.500	33.450	28.749	37,726
2022-02-23	33.650	35.000	33.600	34.700	29.823	36,734
2022-02-22	33.000	34.250	32.750	33.650	28.921	34,305
2022-02-21	35.050	35.350	33.500	33.800	29.049	32,273
2022-02-18	36.000	36.000	34.800	35.050	30.124	33,684
2022-02-17	38.200	38.300	37.300	37.300	30.682	38,246
2022-02-16	37.800	38.250	37.250	38.050	31.299	46,119
2022-02-15	36.550	37.650	36.550	37.550	30.888	35,708
2022-02-14	36.850	36.850	35.450	36.750	30.230	43,429
2022-02-11	37.000	37.300	36.800	37.150	30.559	24,327
2022-02-10	37.200	37.400	36.900	37.050	30.477	19,381
2022-02-09	37.150	37.550	37.150	37.200	30.600	17,543
2022-02-08	37.300	37.300	36.800	37.250	30.641	13,151
2022-02-07	36.650	37.200	36.500	37.050	30.477	9,441
2022-02-04	36.750	36.750	35.850	36.450	29.983	17,420

← NewerPage 20 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.