Deutsche Beteiligungs AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	40.200	40.200	39.450	39.700	32.657	12,597
2021-11-09	39.950	40.100	39.700	40.100	32.986	11,382
2021-11-08	39.350	40.200	39.350	40.000	32.903	11,975
2021-11-05	39.400	39.700	39.050	39.550	32.533	8,843
2021-11-04	39.300	39.700	38.550	39.150	32.204	18,104
2021-11-03	40.000	40.000	39.300	39.500	32.492	9,536
2021-11-02	40.150	40.150	39.350	39.800	32.739	9,143
2021-11-01	40.200	40.650	39.900	39.900	32.821	8,613
2021-10-29	39.900	40.200	39.650	40.000	32.903	18,177
2021-10-28	39.750	39.850	39.450	39.700	32.657	18,266
2021-10-27	39.050	39.950	38.750	39.800	32.739	32,201
2021-10-26	38.950	39.300	38.850	39.200	32.245	21,929
2021-10-25	38.250	39.300	38.250	38.900	31.999	30,503
2021-10-22	38.000	38.350	37.700	38.200	31.423	29,956
2021-10-21	37.600	37.700	37.550	37.650	30.970	3,884
2021-10-20	37.600	37.900	37.500	37.800	31.094	12,361
2021-10-19	37.250	37.650	37.000	37.550	30.888	9,501
2021-10-18	37.100	37.450	36.850	37.050	30.477	7,753
2021-10-15	36.600	37.200	36.400	37.100	30.518	12,435
2021-10-14	36.300	36.700	36.300	36.400	29.942	15,287

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.