Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	24.050	24.050	23.800	24.050	23.082	7,410
2025-11-04	23.750	24.000	23.550	23.900	22.938	8,161
2025-11-03	23.850	24.200	23.850	23.900	22.938	8,654
2025-10-31	23.950	24.000	23.750	23.750	22.794	7,328
2025-10-30	24.000	24.150	23.800	23.800	22.842	12,037
2025-10-29	23.650	24.050	23.650	23.950	22.986	8,572
2025-10-28	24.250	24.250	23.550	23.800	22.842	17,427
2025-10-27	24.600	24.650	24.100	24.100	23.130	7,743
2025-10-24	24.600	24.850	24.350	24.550	23.562	11,739
2025-10-23	24.750	25.100	24.400	24.400	23.418	50,383
2025-10-22	24.550	24.750	24.550	24.600	23.610	5,941
2025-10-21	24.550	24.800	24.500	24.650	23.658	7,149
2025-10-20	24.200	24.650	24.200	24.650	23.658	2,489
2025-10-17	23.850	24.050	23.650	24.000	23.034	8,880
2025-10-16	24.100	24.250	23.800	23.900	22.938	9,923
2025-10-15	24.400	24.500	24.100	24.100	23.130	9,847
2025-10-14	24.400	24.400	24.150	24.300	23.322	7,582
2025-10-13	24.650	24.800	24.500	24.550	23.562	8,579
2025-10-10	25.000	25.100	24.400	24.400	23.418	11,827
2025-10-09	25.000	25.300	25.000	25.050	24.042	8,619
2025-10-08	24.800	25.050	24.800	24.850	23.850	6,494
2025-10-07	25.100	25.300	24.850	24.950	23.946	22,672
2025-10-06	24.750	25.000	24.750	24.950	23.946	7,998
2025-10-03	24.600	24.800	24.600	24.800	23.802	8,848
2025-10-02	24.900	24.900	24.600	24.600	23.610	10,806
2025-10-01	24.700	24.850	24.600	24.600	23.610	7,638
2025-09-30	25.000	25.200	24.600	24.600	23.610	17,843
2025-09-29	24.200	24.900	24.200	24.900	23.898	31,124
2025-09-26	23.950	24.100	23.700	23.900	22.938	9,288
2025-09-25	23.450	24.050	23.350	23.850	22.890	21,896
2025-09-24	22.750	23.650	22.700	23.600	22.650	26,649
2025-09-23	23.100	23.300	22.750	22.800	21.883	12,929
2025-09-22	22.850	23.100	22.750	23.000	22.074	20,895
2025-09-19	23.900	23.900	22.700	22.700	21.787	96,738
2025-09-18	23.750	24.100	23.650	23.650	22.698	17,054
2025-09-17	23.550	23.600	23.200	23.400	22.458	9,201
2025-09-16	23.550	24.150	23.450	23.550	22.602	20,271
2025-09-15	23.150	23.550	23.100	23.300	22.362	24,594
2025-09-12	23.500	23.550	23.100	23.200	22.266	16,222
2025-09-11	23.550	23.700	23.400	23.450	22.506	23,177
2025-09-10	24.050	24.050	23.400	23.500	22.554	13,083
2025-09-09	23.850	24.100	23.450	23.800	22.842	25,200
2025-09-08	24.200	24.200	23.800	24.050	23.082	11,168
2025-09-05	24.100	24.500	24.100	24.200	23.226	4,581
2025-09-04	24.150	24.350	24.100	24.150	23.178	9,353
2025-09-03	24.550	24.550	24.100	24.200	23.226	7,275
2025-09-02	25.100	25.100	24.350	24.350	23.370	7,415
2025-09-01	25.350	25.550	25.150	25.250	24.234	12,444
2025-08-29	25.450	25.550	25.250	25.250	24.234	10,972
2025-08-28	25.000	25.500	25.000	25.300	24.282	11,232
2025-08-27	25.150	25.350	25.050	25.100	24.090	12,445
2025-08-26	25.100	25.300	25.100	25.200	24.186	4,359
2025-08-25	25.200	25.700	25.150	25.250	24.234	5,699
2025-08-22	24.900	25.400	24.900	25.350	24.330	7,110
2025-08-21	24.950	25.100	24.750	25.000	23.994	5,675
2025-08-20	24.800	25.300	24.800	24.850	23.850	11,612
2025-08-19	24.700	25.100	24.500	25.100	24.090	13,601
2025-08-18	24.550	24.750	24.500	24.650	23.658	10,083
2025-08-15	24.850	25.000	24.600	24.600	23.610	12,640
2025-08-14	24.650	24.900	24.650	24.750	23.754	9,774

← NewerPage 5 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.