Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	26.900	27.000	26.800	27.000	24.712	5,447
2025-05-20	26.900	27.100	26.500	27.050	24.757	10,335
2025-05-19	27.200	27.200	26.750	27.000	24.712	20,928
2025-05-16	26.750	27.050	26.750	26.750	24.483	12,483
2025-05-15	26.650	26.900	26.550	26.850	24.574	10,771
2025-05-14	26.850	27.000	26.550	26.700	24.437	10,774
2025-05-13	27.150	27.150	26.800	26.900	24.620	14,741
2025-05-12	26.800	27.250	26.800	27.150	24.849	22,653
2025-05-09	26.300	27.150	26.300	27.000	24.712	19,767
2025-05-08	26.000	26.600	26.000	26.500	24.254	21,300
2025-05-07	25.800	26.050	25.650	25.800	23.613	14,229
2025-05-06	25.650	25.750	25.250	25.750	23.568	14,120
2025-05-05	25.450	25.750	25.400	25.550	23.385	9,883
2025-05-02	25.400	25.750	25.200	25.600	23.430	17,445
2025-04-30	24.950	25.300	24.850	25.150	23.018	20,614
2025-04-29	25.100	25.200	24.900	24.950	22.835	20,003
2025-04-28	24.700	25.650	24.700	25.200	23.064	16,569
2025-04-25	25.200	25.200	24.850	24.900	22.790	11,450
2025-04-24	24.300	25.200	24.300	25.050	22.927	16,695
2025-04-23	24.350	24.900	24.200	24.350	22.286	15,921
2025-04-22	23.750	24.200	23.600	24.200	22.149	11,112
2025-04-17	23.800	24.000	23.300	23.750	21.737	29,656
2025-04-16	24.500	24.700	23.850	24.250	22.195	46,190
2025-04-15	24.350	24.650	24.300	24.500	22.423	29,411
2025-04-14	23.550	24.250	23.550	24.100	22.057	14,164
2025-04-11	23.500	23.550	22.900	23.450	21.462	14,454
2025-04-10	24.100	24.100	23.000	23.100	21.142	26,062
2025-04-09	22.600	23.000	22.150	22.400	20.501	25,648
2025-04-08	22.200	23.750	22.200	23.150	21.188	27,274
2025-04-07	22.000	23.750	21.350	22.400	20.501	48,673
2025-04-04	23.300	23.350	22.100	22.250	20.364	40,173
2025-04-03	23.850	24.150	23.450	23.500	21.508	17,061
2025-04-02	24.200	24.200	23.900	24.100	22.057	11,389
2025-04-01	23.700	24.400	23.700	24.300	22.240	18,101
2025-03-31	24.200	24.200	23.550	23.600	21.600	21,061
2025-03-28	24.700	24.900	24.300	24.300	22.240	22,174
2025-03-27	24.800	25.250	24.650	24.900	22.790	17,896
2025-03-26	26.500	26.600	24.900	25.000	22.881	32,320
2025-03-25	26.700	26.800	26.400	26.500	24.254	25,895
2025-03-24	26.750	26.950	26.550	26.600	24.346	15,668
2025-03-21	26.750	27.050	26.350	26.550	24.300	45,494
2025-03-20	27.200	27.400	26.750	26.950	24.666	32,847
2025-03-19	27.550	27.850	27.050	27.300	24.986	36,872
2025-03-18	26.400	27.950	26.400	27.500	25.169	56,418
2025-03-17	25.700	26.300	25.700	26.200	23.979	17,591
2025-03-14	24.650	25.850	24.550	25.700	23.522	23,340
2025-03-13	24.850	25.100	24.350	24.700	22.607	26,703
2025-03-12	25.050	25.350	24.950	24.950	22.835	17,863
2025-03-11	25.000	25.500	24.650	24.850	22.744	27,491
2025-03-10	25.550	25.550	24.800	25.000	22.881	24,269
2025-03-07	25.650	25.650	25.200	25.300	23.156	15,014
2025-03-06	25.000	26.150	25.000	25.800	23.613	29,732
2025-03-05	24.550	25.400	24.550	24.650	22.561	16,243
2025-03-04	25.200	25.200	24.350	24.350	22.286	13,782
2025-03-03	24.850	25.500	24.600	25.300	23.156	28,532
2025-02-28	24.850	24.850	24.550	24.550	22.469	4,717
2025-02-27	24.750	24.950	24.650	24.850	22.744	13,888
2025-02-26	24.550	25.350	24.550	24.900	22.790	15,246
2025-02-25	24.400	24.800	24.400	24.650	22.561	10,232
2025-02-24	24.750	24.850	24.500	24.500	22.423	7,533

← NewerPage 7 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.