Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.550	25.700	25.400	25.650	24.618	19,615
2026-02-03	26.000	26.000	25.500	25.500	24.474	10,594
2026-02-02	25.550	25.850	25.500	25.700	24.666	17,850
2026-01-30	25.500	25.700	25.500	25.550	24.522	7,412
2026-01-29	25.850	26.000	25.500	25.650	24.618	21,889
2026-01-28	25.600	25.800	25.600	25.800	24.762	10,886
2026-01-27	25.650	25.750	25.550	25.550	24.522	6,213
2026-01-26	25.200	25.650	25.050	25.500	24.474	13,256
2026-01-23	25.200	25.250	25.150	25.150	24.138	2,991
2026-01-22	25.050	25.400	24.950	25.300	24.282	13,075
2026-01-21	24.500	25.100	24.500	24.850	23.850	21,111
2026-01-20	24.500	24.750	24.000	24.550	23.562	21,539
2026-01-19	24.400	24.650	24.350	24.500	23.514	16,905
2026-01-16	25.600	25.600	24.400	24.700	23.706	55,941
2026-01-15	25.750	25.750	25.250	25.600	24.570	50,557
2026-01-14	25.700	25.850	25.500	25.700	24.666	19,552
2026-01-13	26.100	26.150	25.750	25.900	24.858	7,952
2026-01-12	25.750	26.050	25.750	26.050	25.002	12,624
2026-01-09	25.600	25.850	25.500	25.800	24.762	10,258
2026-01-08	25.750	25.750	25.500	25.600	24.570	7,502
2026-01-07	25.950	26.000	25.650	25.850	24.810	10,808
2026-01-06	25.850	25.900	25.650	25.850	24.810	12,259
2026-01-05	25.350	25.850	25.200	25.850	24.810	13,673
2026-01-02	25.200	25.350	25.150	25.350	24.330	7,301
2025-12-30	25.050	25.350	25.050	25.150	24.138	8,137
2025-12-29	25.150	25.300	24.850	25.000	23.994	13,402
2025-12-23	25.200	25.300	24.900	25.050	24.042	9,640
2025-12-22	25.050	25.300	24.800	25.100	24.090	15,565
2025-12-19	25.050	25.200	24.950	24.950	23.946	31,488
2025-12-18	24.650	25.250	24.650	25.100	24.090	17,431
2025-12-17	24.800	25.050	24.500	24.750	23.754	19,325
2025-12-16	24.750	25.100	24.750	24.750	23.754	6,706
2025-12-15	24.850	25.200	24.750	24.800	23.802	24,647
2025-12-12	24.850	25.250	24.750	24.750	23.754	12,630
2025-12-11	24.950	24.950	24.700	24.950	23.946	9,728
2025-12-10	24.950	25.000	24.700	24.750	23.754	17,118
2025-12-09	25.150	25.200	24.750	24.950	23.946	20,582
2025-12-08	25.300	25.500	25.050	25.150	24.138	11,770
2025-12-05	25.000	25.400	25.000	25.150	24.138	7,022
2025-12-04	25.200	25.250	24.750	25.000	23.994	18,651
2025-12-03	24.950	25.550	24.850	25.050	24.042	14,435
2025-12-02	24.250	25.000	24.200	24.700	23.706	42,164
2025-12-01	24.250	24.350	23.900	24.300	23.322	8,970
2025-11-28	24.150	24.400	24.150	24.200	23.226	7,685
2025-11-27	24.400	24.700	24.150	24.150	23.178	15,316
2025-11-26	24.050	24.600	24.050	24.600	23.610	9,188
2025-11-25	24.100	24.500	24.050	24.250	23.274	8,460
2025-11-24	23.850	24.250	23.800	24.100	23.130	12,309
2025-11-21	23.350	23.850	23.350	23.750	22.794	8,240
2025-11-20	23.400	23.800	23.400	23.550	22.602	9,743
2025-11-19	23.100	23.400	23.100	23.300	22.362	8,180
2025-11-18	23.250	23.500	23.100	23.150	22.218	10,851
2025-11-17	23.750	24.300	23.300	23.300	22.362	12,929
2025-11-14	23.950	23.950	23.250	23.750	22.794	19,293
2025-11-13	24.000	24.000	23.600	23.850	22.890	13,329
2025-11-12	24.150	24.300	23.700	23.950	22.986	17,282
2025-11-11	24.150	24.350	23.900	24.100	23.130	9,146
2025-11-10	24.000	24.700	24.000	24.150	23.178	12,698
2025-11-07	24.100	24.550	23.800	23.950	22.986	12,846
2025-11-06	24.200	24.800	23.900	23.900	22.938	22,406

← NewerPage 4 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.