Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	36.700	36.850	36.300	36.500	30.024	13,234
2022-02-02	36.950	37.000	36.250	36.950	30.395	19,786
2022-02-01	37.050	37.050	36.400	36.700	30.189	14,291
2022-01-31	36.450	36.750	36.200	36.750	30.230	17,379
2022-01-28	36.300	36.600	35.900	36.200	29.778	18,251
2022-01-27	37.650	37.700	37.200	37.450	30.806	9,845
2022-01-26	36.500	37.800	36.500	37.350	30.724	19,571
2022-01-25	36.000	36.600	35.750	36.500	30.024	22,729
2022-01-24	38.000	38.000	35.450	35.600	29.284	33,175
2022-01-21	38.600	38.600	37.550	37.900	31.176	19,441
2022-01-20	38.550	38.700	38.000	38.400	31.587	10,397
2022-01-19	39.450	39.450	38.250	38.350	31.546	12,639
2022-01-18	39.000	39.400	39.000	39.250	32.286	10,679
2022-01-17	39.050	39.250	38.900	39.150	32.204	10,312
2022-01-14	39.000	39.300	38.800	38.800	31.916	17,330
2022-01-13	38.700	39.200	38.700	38.800	31.916	11,274
2022-01-12	38.650	39.150	38.650	38.900	31.999	8,713
2022-01-11	38.100	38.650	38.050	38.450	31.628	12,052
2022-01-10	38.450	38.500	37.900	37.900	31.176	18,316
2022-01-07	38.700	38.850	38.100	38.200	31.423	12,548
2022-01-06	39.500	39.500	38.500	38.500	31.670	9,621
2022-01-05	39.250	39.550	39.150	39.400	32.410	17,609
2022-01-04	39.750	40.500	39.450	39.550	32.533	17,748
2022-01-03	40.000	40.350	39.800	39.800	32.739	17,256
2021-12-30	39.000	39.850	39.000	39.850	32.780	11,416
2021-12-29	38.950	39.200	38.700	39.200	32.245	10,550
2021-12-28	38.700	39.200	38.700	38.750	31.875	4,608
2021-12-27	38.650	38.950	38.650	38.900	31.999	3,053
2021-12-23	38.500	38.900	38.500	38.700	31.834	4,501
2021-12-22	38.300	38.800	38.250	38.700	31.834	3,702
2021-12-21	38.600	38.650	38.300	38.300	31.505	8,470
2021-12-20	38.150	38.650	37.650	38.400	31.587	16,106
2021-12-17	38.900	39.150	38.550	38.600	31.752	18,809
2021-12-16	39.300	39.300	38.800	39.150	32.204	16,913
2021-12-15	38.500	38.750	38.400	38.500	31.670	8,879
2021-12-14	38.950	38.950	38.300	38.450	31.628	10,164
2021-12-13	39.450	39.450	38.900	39.150	32.204	10,617
2021-12-10	39.200	39.350	39.000	39.200	32.245	8,095
2021-12-09	39.200	39.500	39.150	39.450	32.451	10,559
2021-12-08	40.500	40.500	39.050	39.300	32.328	9,803
2021-12-07	39.200	40.500	39.200	40.400	33.232	19,944
2021-12-06	38.750	38.950	38.450	38.950	32.040	12,804
2021-12-03	39.200	39.200	38.200	38.550	31.711	9,648
2021-12-02	39.950	40.200	38.900	38.950	32.040	28,680
2021-12-01	38.950	39.950	38.750	39.950	32.862	22,498
2021-11-30	38.700	39.100	38.000	38.600	31.752	22,340
2021-11-29	37.800	38.300	37.550	37.750	31.053	10,802
2021-11-26	38.300	38.500	36.800	37.800	31.094	25,859
2021-11-25	39.200	39.550	39.000	39.150	32.204	6,230
2021-11-24	39.500	39.500	38.950	39.300	32.328	10,305
2021-11-23	39.700	39.700	39.000	39.400	32.410	15,271
2021-11-22	39.600	39.800	39.000	39.750	32.698	13,346
2021-11-19	39.900	39.950	39.600	39.850	32.780	13,377
2021-11-18	39.850	39.900	39.450	39.800	32.739	18,790
2021-11-17	40.000	40.400	39.900	40.100	32.986	14,380
2021-11-16	40.400	40.400	40.100	40.150	33.027	13,020
2021-11-15	39.950	40.550	39.750	40.500	33.315	15,962
2021-11-12	39.450	40.150	39.450	40.150	33.027	14,592
2021-11-11	39.650	39.850	39.600	39.700	32.657	8,736
2021-11-10	40.200	40.200	39.450	39.700	32.657	12,597

← NewerPage 21 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.