Skip to main content
Deutsche Beteiligungs AG (ETR:DBAN)
Germany flag Germany · Delayed Price · Currency is EUR
25.55
+0.05 (0.20%)
Apr 28, 2026, 5:35 PM CET

Deutsche Beteiligungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5025.6025.4525.5525.550.20%18,707
Apr 27, 202625.2525.7525.2525.5025.501.39%11,152
Apr 24, 202625.2525.3025.0525.1525.15-0.20%18,132
Apr 23, 202625.7525.7525.2025.2025.20-1.37%19,647
Apr 22, 202625.6025.9525.4525.5525.55-0.39%11,919
Apr 21, 202625.5526.1025.5525.6525.650.98%14,093
Apr 20, 202625.4025.8025.4025.4025.40-0.59%21,348
Apr 17, 202625.5025.8525.4525.5525.550.39%27,436
Apr 16, 202625.5025.7525.4525.4525.45-10,556
Apr 15, 202625.4025.7025.4025.4525.450.99%18,474
Apr 14, 202625.0025.4524.8025.2025.202.02%22,714
Apr 13, 202624.6024.8524.5024.7024.701.02%17,419
Apr 10, 202624.6024.8524.3524.4524.45-0.20%18,373
Apr 9, 202624.6024.7024.0524.5024.50-0.81%42,553
Apr 8, 202624.7025.4524.6024.7024.700.41%46,530
Apr 7, 202625.0025.1024.6024.6024.60-1.60%14,408
Apr 2, 202624.8025.1024.7525.0025.00-10,897
Apr 1, 202625.4025.5524.8025.0025.00-0.60%27,515
Mar 31, 202624.8025.4024.8025.1525.150.80%10,052
Mar 30, 202624.6525.0024.6524.9524.950.60%22,157
Mar 27, 202625.4025.4024.6524.8024.80-1.98%16,505
Mar 26, 202625.3025.5025.2025.3025.30-0.59%14,196
Mar 25, 202624.5525.5024.5525.4525.452.41%15,116
Mar 24, 202624.3025.0024.3024.8524.851.43%20,738
Mar 23, 202624.5024.9023.8024.5024.50-83,670
Mar 20, 202624.8024.8024.5024.5024.50-1.01%16,204
Mar 19, 202625.0025.0024.1024.7524.75-1.79%31,828
Mar 18, 202625.5025.8525.2025.2025.20-0.98%31,059
Mar 17, 202624.9025.4524.8525.4525.451.80%18,894
Mar 16, 202624.7525.1524.5525.0025.001.01%37,660
Mar 13, 202624.6025.1024.6024.7524.75-19,539
Mar 12, 202625.1025.2524.7024.7524.75-1.98%15,523
Mar 11, 202624.6025.3524.6025.2525.251.81%21,104
Mar 10, 202624.7025.0024.6524.8024.801.22%19,639
Mar 9, 202624.7024.7024.5024.5024.50-0.20%61,113
Mar 6, 202624.7024.7024.5024.5524.55-16,710
Mar 5, 202624.8524.9024.5024.5524.55-1.01%18,909
Mar 4, 202624.5524.8524.5524.8024.801.22%17,545
Mar 3, 202624.7524.8524.5024.5024.50-2.20%19,552
Mar 2, 202624.5525.3024.5525.0525.05-0.20%11,659
Feb 27, 202625.0025.2524.7525.1025.100.80%34,814
Feb 26, 202624.5525.0024.5524.9024.900.61%11,350
Feb 25, 202624.7024.9024.6024.7524.750.81%10,557
Feb 24, 202624.8024.9024.5024.5524.55-0.81%15,434
Feb 23, 202625.1025.2024.7024.7524.75-1.59%28,985
Feb 20, 202625.1025.4024.9525.1525.15-16,022
Feb 19, 202625.7525.8025.1525.1525.15-1.76%7,104
Feb 18, 202624.8525.8024.7025.6025.603.43%21,200
Feb 17, 202625.2525.3524.5524.7524.75-1.98%28,881
Feb 16, 202625.5525.5525.2525.2525.25-0.59%6,519
Feb 13, 202625.3525.7525.3525.4025.400.40%10,396
Feb 12, 202625.2525.7025.1525.3025.30-0.20%11,606
Feb 11, 202625.4025.5025.2525.3525.35-0.39%12,758
Feb 10, 202625.5025.7025.3525.4525.450.20%11,576
Feb 9, 202625.3025.4525.2525.4025.401.60%8,298
Feb 6, 202625.4025.4025.0025.0025.00-1.96%8,257
Feb 5, 202625.7525.7525.4025.5025.50-0.58%30,659
Feb 4, 202625.5525.7025.4025.6525.650.59%19,615
Feb 3, 202626.0026.0025.5025.5025.50-0.78%10,594
Feb 2, 202625.5525.8525.5025.7025.700.59%13,850
Jan 30, 202625.5025.7025.5025.5525.55-0.39%7,112
Jan 29, 202625.8526.0025.5025.6525.65-0.58%21,739
Jan 28, 202625.6025.8025.6025.8025.800.98%10,266
Jan 27, 202625.6525.7525.5525.5525.550.20%5,713
Jan 26, 202625.2025.6525.0525.5025.501.39%13,256
Jan 23, 202625.2025.2525.1525.1525.15-0.59%2,991
Jan 22, 202625.0525.4024.9525.3025.301.81%13,075
Jan 21, 202624.5025.1024.5024.8524.851.22%21,111
Jan 20, 202624.5024.7524.0024.5524.550.20%21,539
Jan 19, 202624.4024.6524.3524.5024.50-0.81%16,305
Jan 16, 202625.6025.6024.4024.7024.70-3.52%55,941
Jan 15, 202625.7525.7525.2525.6025.60-0.39%49,757
Jan 14, 202625.7025.8525.5025.7025.70-0.77%19,552
Jan 13, 202626.1026.1525.7525.9025.90-0.58%7,952
Jan 12, 202625.7526.0525.7526.0526.050.97%12,624
Jan 9, 202625.6025.8525.5025.8025.800.78%10,258
Jan 8, 202625.7525.7525.5025.6025.60-0.97%7,362
Jan 7, 202625.9526.0025.6525.8525.85-10,808
Jan 6, 202625.8525.9025.6525.8525.85-12,259
Jan 5, 202625.3525.8525.2025.8525.851.97%13,673
Jan 2, 202625.2025.3525.1525.3525.350.80%7,301
Dec 30, 202525.0525.3525.0525.1525.150.60%8,137
Dec 29, 202525.1525.3024.8525.0025.00-0.20%13,390
Dec 23, 202525.2025.3024.9025.0525.05-0.20%9,640
Dec 22, 202525.0525.3024.8025.1025.100.60%15,385
Dec 19, 202525.0525.2024.9524.9524.95-0.60%31,488
Dec 18, 202524.6525.2524.6525.1025.101.41%17,431
Dec 17, 202524.8025.0524.5024.7524.75-19,325
Dec 16, 202524.7525.1024.7524.7524.75-0.20%6,706
Dec 15, 202524.8525.2024.7524.8024.800.20%24,547
Dec 12, 202524.8525.2524.7524.7524.75-0.80%11,830
Dec 11, 202524.9524.9524.7024.9524.950.81%9,728
Dec 10, 202524.9525.0024.7024.7524.75-0.80%16,943
Dec 9, 202525.1525.2024.7524.9524.95-0.80%20,410
Dec 8, 202525.3025.5025.0525.1525.15-11,770
Dec 5, 202525.0025.4025.0025.1525.150.60%7,022
Dec 4, 202525.2025.2524.7525.0025.00-0.20%18,651
Dec 3, 202524.9525.5524.8525.0525.051.42%14,435
Dec 2, 202524.2525.0024.2024.7024.701.65%42,164
Dec 1, 202524.2524.3523.9024.3024.300.41%8,970