Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	24.300	25.100	24.300	24.800	22.698	23,621
2025-02-20	24.050	24.300	23.800	23.850	21.829	11,738
2025-02-19	24.700	24.800	24.100	24.200	22.149	8,580
2025-02-18	24.500	24.950	24.450	24.700	22.607	15,151
2025-02-17	25.200	25.200	24.600	24.600	22.515	20,166
2025-02-14	24.300	24.650	24.250	24.300	22.240	9,896
2025-02-13	24.450	24.600	24.250	24.250	22.195	15,279
2025-02-12	24.500	24.700	24.200	24.300	22.240	11,511
2025-02-11	24.500	25.200	24.500	24.600	22.515	14,825
2025-02-10	24.050	24.650	24.050	24.500	22.423	7,548
2025-02-07	23.850	24.200	23.850	24.000	21.966	18,884
2025-02-06	24.000	24.400	23.900	23.950	21.920	14,724
2025-02-05	23.600	23.800	23.500	23.800	21.783	9,133
2025-02-04	23.800	23.800	23.450	23.500	21.508	10,905
2025-02-03	23.550	23.950	23.300	23.950	21.920	14,776
2025-01-31	24.000	24.350	23.950	23.950	21.920	12,981
2025-01-30	23.700	24.050	23.700	23.950	21.920	30,808
2025-01-29	23.600	24.000	23.600	23.650	21.646	12,847
2025-01-28	23.700	23.950	23.700	23.700	21.691	11,053
2025-01-27	23.650	24.000	23.650	23.800	21.783	19,997
2025-01-24	24.500	24.600	23.750	24.000	21.966	32,782
2025-01-23	24.650	24.700	24.350	24.400	22.332	19,810
2025-01-22	24.700	24.750	24.500	24.550	22.469	8,456
2025-01-21	24.600	24.700	24.450	24.600	22.515	11,316
2025-01-20	24.500	25.050	24.500	24.650	22.561	12,113
2025-01-17	25.000	25.200	24.550	24.550	22.469	13,275
2025-01-16	25.150	25.250	24.950	25.100	22.973	7,426
2025-01-15	24.650	25.200	24.650	24.950	22.835	15,794
2025-01-14	24.550	25.000	24.550	24.650	22.561	16,509
2025-01-13	24.900	24.950	24.550	24.550	22.469	12,653
2025-01-10	25.150	25.650	24.950	24.950	22.835	26,648
2025-01-09	24.100	25.450	24.100	25.250	23.110	22,774
2025-01-08	24.600	24.850	24.200	24.200	22.149	20,303
2025-01-07	24.550	24.850	24.450	24.550	22.469	41,799
2025-01-06	24.200	24.650	24.150	24.350	22.286	22,605
2025-01-03	24.050	24.050	23.650	24.000	21.966	15,264
2025-01-02	23.200	23.850	23.200	23.850	21.829	11,536
2024-12-30	22.800	23.150	22.750	23.000	21.051	14,232
2024-12-27	22.450	23.000	22.450	23.000	21.051	15,188
2024-12-23	21.750	22.750	21.700	22.550	20.639	29,987
2024-12-20	22.100	22.100	21.450	21.650	19.815	98,938
2024-12-19	22.450	22.500	22.150	22.250	20.364	35,539
2024-12-18	23.050	23.350	22.800	22.800	20.868	16,690
2024-12-17	24.050	24.050	23.050	23.150	21.188	18,676
2024-12-16	24.700	24.700	23.850	23.950	21.920	15,226
2024-12-13	24.600	24.900	24.600	24.800	22.698	11,059
2024-12-12	24.450	25.050	24.450	24.700	22.607	29,084
2024-12-11	24.250	24.750	24.250	24.550	22.469	19,029
2024-12-10	24.450	24.850	24.400	24.750	22.652	10,662
2024-12-09	24.350	24.650	24.250	24.500	22.423	18,280
2024-12-06	24.800	24.800	24.250	24.450	22.378	17,052
2024-12-05	24.700	25.100	24.700	24.900	22.790	18,577
2024-12-04	24.300	24.950	24.300	24.700	22.607	18,342
2024-12-03	24.050	24.700	24.050	24.450	22.378	6,921
2024-12-02	24.700	24.700	23.750	24.100	22.057	26,880
2024-11-29	23.950	24.850	23.650	24.800	22.698	14,007
2024-11-28	23.100	24.050	22.950	23.900	21.874	18,208
2024-11-27	22.750	23.150	22.700	23.100	21.142	8,267
2024-11-26	23.300	23.350	22.750	22.800	20.868	15,117
2024-11-25	23.150	23.350	23.100	23.300	21.325	13,924

← NewerPage 8 of 22 · 1,278 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.