Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	24.350	24.700	24.350	24.600	23.610	9,271
2025-08-12	24.700	24.800	24.500	24.550	23.562	6,180
2025-08-11	24.650	24.800	24.450	24.650	23.658	5,786
2025-08-08	24.500	24.900	24.150	24.550	23.562	21,057
2025-08-07	24.150	24.750	24.000	24.350	23.370	11,715
2025-08-06	24.100	24.250	23.950	24.150	23.178	5,974
2025-08-05	24.050	24.600	24.050	24.300	23.322	8,413
2025-08-04	24.000	24.250	24.000	24.000	23.034	8,086
2025-08-01	24.200	24.450	24.000	24.000	23.034	9,665
2025-07-31	24.950	24.950	24.350	24.400	23.418	8,915
2025-07-30	24.550	25.000	24.500	24.850	23.850	12,847
2025-07-29	24.650	24.700	24.200	24.450	23.466	5,089
2025-07-28	24.450	24.900	24.450	24.600	23.610	24,619
2025-07-25	24.600	24.750	24.200	24.750	23.754	30,510
2025-07-24	24.900	25.100	24.650	24.700	23.706	11,837
2025-07-23	25.000	25.150	24.650	24.900	23.898	12,613
2025-07-22	25.250	25.400	24.550	24.750	23.754	10,269
2025-07-21	25.350	25.400	25.100	25.200	24.186	5,125
2025-07-18	25.200	25.700	25.150	25.250	24.234	8,675
2025-07-17	25.650	26.000	24.400	25.100	24.090	48,985
2025-07-16	25.750	25.800	25.350	25.500	24.474	9,427
2025-07-15	25.800	25.850	25.400	25.550	24.522	4,976
2025-07-14	25.850	26.050	25.600	25.600	24.570	4,024
2025-07-11	26.450	26.450	25.900	25.950	24.906	3,099
2025-07-10	26.300	26.600	26.250	26.450	25.386	13,354
2025-07-09	26.000	26.300	25.900	26.250	25.194	13,390
2025-07-08	25.800	26.100	25.800	26.000	24.954	2,775
2025-07-07	25.700	25.800	25.200	25.650	24.618	9,606
2025-07-04	25.700	26.000	25.250	25.500	24.474	8,151
2025-07-03	26.000	26.100	25.800	25.900	24.858	2,516
2025-07-02	25.800	26.050	25.750	25.900	24.858	3,278
2025-07-01	25.950	25.950	25.550	25.700	24.666	10,759
2025-06-30	25.700	25.950	25.500	25.800	24.762	8,977
2025-06-27	25.050	25.650	25.050	25.550	24.522	9,049
2025-06-26	24.700	25.100	24.700	25.050	24.042	6,244
2025-06-25	24.250	24.700	24.250	24.600	23.610	4,566
2025-06-24	24.700	24.900	24.100	24.350	23.370	8,990
2025-06-23	23.750	24.200	23.750	24.100	23.130	8,480
2025-06-20	24.000	24.450	23.800	23.900	22.938	96,458
2025-06-19	24.600	24.600	23.800	24.000	23.034	7,701
2025-06-18	24.850	24.850	24.250	24.500	23.514	19,592
2025-06-17	23.950	25.100	23.950	24.900	23.898	18,065
2025-06-16	23.950	24.200	23.900	24.050	23.082	6,454
2025-06-13	23.700	24.200	23.650	23.800	22.842	12,667
2025-06-12	24.400	24.400	24.000	24.100	23.130	3,054
2025-06-11	24.850	24.900	24.550	24.600	23.610	3,295
2025-06-10	25.100	25.100	24.650	24.850	23.850	3,135
2025-06-09	25.050	25.150	24.900	25.050	24.042	5,121
2025-06-06	24.950	25.100	24.800	24.850	23.850	5,907
2025-06-05	25.000	25.250	24.700	24.850	23.850	18,169
2025-06-04	24.350	25.200	24.350	25.100	24.090	12,850
2025-06-03	24.850	24.900	24.100	24.200	23.226	9,477
2025-06-02	25.150	25.450	24.650	24.950	23.946	21,605
2025-05-30	25.850	26.050	25.300	25.350	24.330	13,628
2025-05-29	26.150	26.150	25.800	25.850	24.810	5,231
2025-05-28	25.900	26.250	25.800	26.150	25.098	11,765
2025-05-27	26.800	27.150	26.750	26.950	24.666	13,073
2025-05-26	26.150	27.000	26.150	26.700	24.437	19,565
2025-05-23	26.200	26.650	25.500	26.000	23.796	17,054
2025-05-22	26.800	26.800	25.700	26.100	23.888	9,885

← NewerPage 6 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.