Deutsche Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.720	18.720	18.460	18.460	18.460	6,731
2026-10-16	18.720	19.000	18.600	18.800	18.800	10,395
2026-10-15	18.500	18.820	18.360	18.780	18.780	24,306
2026-10-14	18.740	18.980	18.580	18.580	18.580	8,311
2026-10-13	18.820	19.160	18.740	18.840	18.840	10,041
2026-10-12	19.000	19.100	18.440	18.660	18.660	21,318
2026-10-09	19.020	19.300	18.820	19.120	19.120	7,852
2026-10-08	19.220	19.220	18.920	19.000	19.000	7,636
2026-10-07	20.050	20.050	19.180	19.180	19.180	10,412
2026-10-06	19.280	20.000	19.260	19.740	19.740	28,431
2026-10-05	18.900	19.320	18.640	19.160	19.160	19,798
2026-10-02	19.260	19.260	18.960	18.960	18.960	26,257
2026-10-01	19.300	19.340	19.100	19.140	19.140	12,239
2026-09-30	19.200	19.640	19.200	19.340	19.340	17,247
2026-09-29	19.500	19.600	19.360	19.440	19.440	10,016
2026-09-28	19.260	19.820	19.260	19.360	19.360	15,395
2026-09-25	19.600	19.600	19.140	19.380	19.380	12,924
2026-09-24	20.150	20.250	19.420	19.420	19.420	26,940
2026-09-23	20.250	20.700	20.000	20.150	20.150	37,884
2026-09-22	20.700	20.800	20.100	20.100	20.100	14,404
2026-09-21	20.700	20.850	20.550	20.600	20.600	10,562
2026-09-18	21.000	21.100	20.550	20.550	20.550	406,995
2026-09-17	21.000	21.100	21.000	21.100	21.100	1,807
2026-09-16	21.100	21.250	20.850	21.000	21.000	17,503
2026-09-15	21.200	21.300	21.100	21.150	21.150	5,164
2026-09-14	20.900	21.200	20.900	21.200	21.200	15,328
2026-09-11	21.000	21.050	20.800	21.050	21.050	7,764
2026-09-10	21.000	21.150	20.800	21.000	21.000	6,440
2026-09-09	20.900	21.050	20.800	21.000	21.000	11,684
2026-09-08	20.800	21.250	20.750	21.100	21.100	10,710
2026-09-07	21.000	21.000	20.650	20.750	20.750	7,086
2026-09-04	20.950	20.950	20.650	20.750	20.750	8,398
2026-09-03	20.800	21.000	20.650	20.850	20.850	15,802
2026-09-02	21.100	21.400	20.600	20.650	20.650	11,262
2026-09-01	21.200	21.300	20.900	21.150	21.150	10,463
2026-08-31	21.200	21.250	21.000	21.200	21.200	17,769
2026-08-28	21.150	21.350	20.950	21.300	21.300	11,460
2026-08-27	21.000	21.100	20.800	21.000	21.000	14,665
2026-08-26	21.100	21.250	20.950	21.000	21.000	9,633
2026-08-25	21.200	21.350	21.100	21.300	21.300	14,640
2026-08-24	21.250	21.500	21.100	21.350	21.350	18,075
2026-08-21	20.850	21.300	20.800	21.100	21.100	7,977
2026-08-20	21.000	21.000	20.850	20.850	20.850	2,402
2026-08-19	20.900	21.100	20.700	21.000	21.000	5,703
2026-08-18	20.950	21.250	20.900	21.000	21.000	10,184
2026-08-17	21.350	21.350	20.950	21.000	21.000	5,812
2026-08-14	21.050	21.050	20.950	20.950	20.950	4,671
2026-08-13	21.250	21.250	20.950	20.950	20.950	8,902
2026-08-12	21.250	21.500	20.950	21.050	21.050	12,355
2026-08-11	21.350	21.400	20.800	21.250	21.250	9,491
2026-08-10	21.300	21.500	20.850	21.350	21.350	22,519
2026-08-07	21.550	21.600	21.200	21.250	21.250	4,915
2026-08-06	21.350	21.550	21.250	21.400	21.400	3,965
2026-08-05	21.450	21.750	21.300	21.500	21.500	16,565
2026-08-04	21.500	21.500	21.250	21.400	21.400	2,720
2026-08-03	21.300	21.550	21.300	21.450	21.450	4,928
2026-07-31	21.350	21.350	21.000	21.200	21.200	3,966
2026-07-30	21.000	21.350	21.000	21.350	21.350	5,564
2026-07-29	21.350	21.350	20.900	21.150	21.150	4,933
2026-07-28	21.400	21.400	20.850	21.050	21.050	10,765

Page 1 of 22 · 1,276 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.