Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	25.700	26.100	25.600	25.600	24.570	18,402
2026-04-30	25.300	25.700	25.300	25.550	24.522	11,367
2026-04-29	25.600	25.600	25.350	25.350	24.330	7,437
2026-04-28	25.500	25.600	25.450	25.550	24.522	18,707
2026-04-27	25.250	25.750	25.250	25.500	24.474	11,154
2026-04-24	25.250	25.300	25.050	25.150	24.138	18,132
2026-04-23	25.750	25.750	25.200	25.200	24.186	19,647
2026-04-22	25.600	25.950	25.450	25.550	24.522	11,919
2026-04-21	25.550	26.100	25.550	25.650	24.618	14,343
2026-04-20	25.400	25.800	25.400	25.400	24.378	21,348
2026-04-17	25.500	25.850	25.450	25.550	24.522	27,436
2026-04-16	25.500	25.750	25.450	25.450	24.426	10,816
2026-04-15	25.400	25.700	25.400	25.450	24.426	18,559
2026-04-14	25.000	25.450	24.800	25.200	24.186	22,714
2026-04-13	24.600	24.850	24.500	24.700	23.706	17,419
2026-04-10	24.600	24.850	24.350	24.450	23.466	18,373
2026-04-09	24.600	24.700	24.050	24.500	23.514	42,553
2026-04-08	24.700	25.450	24.600	24.700	23.706	47,130
2026-04-07	25.000	25.100	24.600	24.600	23.610	14,408
2026-04-02	24.800	25.100	24.750	25.000	23.994	10,897
2026-04-01	25.400	25.550	24.800	25.000	23.994	27,515
2026-03-31	24.800	25.400	24.800	25.150	24.138	10,570
2026-03-30	24.650	25.000	24.650	24.950	23.946	22,157
2026-03-27	25.400	25.400	24.650	24.800	23.802	17,605
2026-03-26	25.300	25.500	25.200	25.300	24.282	14,196
2026-03-25	24.550	25.500	24.550	25.450	24.426	15,116
2026-03-24	24.300	25.000	24.300	24.850	23.850	20,738
2026-03-23	24.500	24.900	23.800	24.500	23.514	83,670
2026-03-20	24.800	24.800	24.500	24.500	23.514	16,204
2026-03-19	25.000	25.000	24.100	24.750	23.754	32,447
2026-03-18	25.500	25.850	25.200	25.200	24.186	31,059
2026-03-17	24.900	25.450	24.850	25.450	24.426	18,994
2026-03-16	24.750	25.150	24.550	25.000	23.994	37,660
2026-03-13	24.600	25.100	24.600	24.750	23.754	19,629
2026-03-12	25.100	25.250	24.700	24.750	23.754	15,523
2026-03-11	24.600	25.350	24.600	25.250	24.234	21,104
2026-03-10	24.700	25.000	24.650	24.800	23.802	19,639
2026-03-09	24.700	24.700	24.500	24.500	23.514	61,159
2026-03-06	24.700	24.700	24.500	24.550	23.562	16,910
2026-03-05	24.850	24.900	24.500	24.550	23.562	18,909
2026-03-04	24.550	24.850	24.550	24.800	23.802	17,545
2026-03-03	24.750	24.850	24.500	24.500	23.514	19,552
2026-03-02	24.550	25.300	24.550	25.050	24.042	11,759
2026-02-27	25.000	25.250	24.750	25.100	24.090	34,856
2026-02-26	24.550	25.000	24.550	24.900	23.898	11,350
2026-02-25	24.700	24.900	24.600	24.750	23.754	10,557
2026-02-24	24.800	24.900	24.500	24.550	23.562	15,897
2026-02-23	25.100	25.200	24.700	24.750	23.754	28,985
2026-02-20	25.100	25.400	24.950	25.150	24.138	16,022
2026-02-19	25.750	25.800	25.150	25.150	24.138	7,104
2026-02-18	24.850	25.800	24.700	25.600	24.570	21,300
2026-02-17	25.250	25.350	24.550	24.750	23.754	28,881
2026-02-16	25.550	25.550	25.250	25.250	24.234	6,519
2026-02-13	25.350	25.750	25.350	25.400	24.378	10,396
2026-02-12	25.250	25.700	25.150	25.300	24.282	11,666
2026-02-11	25.400	25.500	25.250	25.350	24.330	12,758
2026-02-10	25.500	25.700	25.350	25.450	24.426	11,576
2026-02-09	25.300	25.450	25.250	25.400	24.378	8,298
2026-02-06	25.400	25.400	25.000	25.000	23.994	8,257
2026-02-05	25.750	25.750	25.400	25.500	24.474	30,659

← NewerPage 3 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.