Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	22.700	23.000	22.550	23.000	21.051	10,833
2024-11-21	22.850	22.850	22.300	22.600	20.685	15,730
2024-11-20	23.000	23.200	22.700	22.750	20.822	7,257
2024-11-19	23.350	23.450	22.550	22.950	21.005	12,243
2024-11-18	23.100	23.450	23.000	23.400	21.417	7,128
2024-11-15	22.850	23.150	22.800	22.950	21.005	8,690
2024-11-14	22.400	23.000	22.400	23.000	21.051	8,798
2024-11-13	22.750	22.850	22.400	22.400	20.501	10,141
2024-11-12	22.950	23.050	22.750	22.850	20.913	12,131
2024-11-11	22.900	23.450	22.900	23.100	21.142	11,908
2024-11-08	22.950	23.000	22.700	22.700	20.776	7,973
2024-11-07	22.100	23.200	22.100	23.050	21.096	11,309
2024-11-06	22.750	23.000	21.850	22.100	20.227	43,549
2024-11-05	22.450	22.900	22.450	22.900	20.959	9,118
2024-11-04	22.650	22.650	22.200	22.300	20.410	15,053
2024-11-01	22.550	22.950	22.400	22.650	20.730	21,349
2024-10-31	23.750	23.750	21.400	22.400	20.501	71,006
2024-10-30	24.050	24.050	23.600	23.800	21.783	6,374
2024-10-29	24.200	24.400	23.950	23.950	21.920	5,062
2024-10-28	24.200	24.450	24.100	24.200	22.149	6,896
2024-10-25	24.600	24.600	24.150	24.250	22.195	7,939
2024-10-24	24.550	24.950	24.550	24.550	22.469	5,908
2024-10-23	25.000	25.000	24.650	24.650	22.561	4,363
2024-10-22	25.050	25.050	24.800	24.900	22.790	5,392
2024-10-21	25.050	25.450	24.800	25.000	22.881	10,521
2024-10-18	25.300	25.700	25.150	25.200	23.064	10,552
2024-10-17	24.850	25.550	24.850	25.150	23.018	10,948
2024-10-16	25.100	25.100	24.800	24.850	22.744	8,660
2024-10-15	25.100	25.150	24.700	24.950	22.835	13,318
2024-10-14	25.000	25.100	24.750	25.000	22.881	6,946
2024-10-11	24.550	25.000	24.550	24.950	22.835	6,273
2024-10-10	24.900	24.900	24.500	24.550	22.469	6,251
2024-10-09	24.800	24.800	24.550	24.700	22.607	6,401
2024-10-08	24.700	24.850	24.650	24.650	22.561	3,751
2024-10-07	25.200	25.200	24.800	24.900	22.790	7,218
2024-10-04	24.800	25.200	24.800	24.950	22.835	11,084
2024-10-03	25.050	25.050	24.600	24.800	22.698	7,169
2024-10-02	25.050	25.250	25.000	25.050	22.927	6,689
2024-10-01	25.250	25.350	25.000	25.000	22.881	5,840
2024-09-30	25.500	25.500	25.050	25.200	23.064	13,114
2024-09-27	25.300	25.900	25.300	25.400	23.247	12,498
2024-09-26	24.750	25.500	24.750	25.350	23.201	9,643
2024-09-25	24.800	25.000	24.800	24.850	22.744	5,387
2024-09-24	24.950	24.950	24.750	24.800	22.698	4,109
2024-09-23	24.700	24.950	24.400	24.850	22.744	10,742
2024-09-20	24.800	24.900	24.450	24.550	22.469	27,063
2024-09-19	24.150	25.000	24.150	24.700	22.607	20,210
2024-09-18	24.400	24.400	23.950	24.150	22.103	8,244
2024-09-17	24.400	24.650	24.000	24.300	22.240	12,651
2024-09-16	24.150	24.300	23.950	24.300	22.240	4,429
2024-09-13	23.750	24.100	23.650	24.100	22.057	5,311
2024-09-12	23.450	23.850	23.450	23.750	21.737	9,881
2024-09-11	23.400	23.550	23.150	23.300	21.325	8,627
2024-09-10	23.950	24.000	23.200	23.350	21.371	16,889
2024-09-09	23.950	24.150	23.800	23.900	21.874	5,126
2024-09-06	23.850	24.250	23.750	23.800	21.783	9,127
2024-09-05	24.450	24.550	23.750	23.800	21.783	10,708
2024-09-04	24.300	24.400	24.150	24.400	22.332	6,556
2024-09-03	25.100	25.100	24.400	24.450	22.378	8,304
2024-09-02	25.050	25.250	24.800	25.100	22.973	10,118

← NewerPage 9 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.