Skip to main content
Deutsche Beteiligungs AG (FRA:DBAN)
Germany flag Germany · Delayed Price · Currency is EUR
25.15
+0.15 (0.60%)
Last updated: Dec 5, 2025, 5:35 PM CET

Deutsche Beteiligungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.8525.1024.8525.0025.000.20%-
Dec 3, 202524.4025.2524.4024.9524.953.31%-
Dec 2, 202523.9024.2023.9024.1524.151.05%-
Dec 1, 202523.9024.0523.9023.9023.90-1.04%-
Nov 28, 202524.1024.2024.1024.1524.15-0.21%2
Nov 27, 202524.1024.3024.1024.2024.20-0.21%-
Nov 26, 202523.9024.3023.9024.2524.25-0.21%-
Nov 25, 202523.7024.3023.7024.3024.301.89%74
Nov 24, 202523.6023.9023.6023.8523.851.06%-
Nov 21, 202523.1023.7023.1023.6023.60-0.21%275
Nov 20, 202523.1023.6523.1023.6523.651.94%100
Nov 19, 202522.8023.3022.8023.2023.200.43%-
Nov 18, 202522.8523.5022.8523.1023.100.43%50
Nov 17, 202523.5524.1023.0023.0023.00-8
Nov 14, 202523.5023.5023.0023.0023.00-3.16%129
Nov 13, 202523.7024.0023.7023.7523.750.42%-
Nov 12, 202523.8024.2523.6523.6523.65-1.46%-
Nov 11, 202523.8524.1523.8524.0024.00-1.03%-
Nov 10, 202524.2024.5523.8524.2524.251.68%50
Nov 7, 202523.7024.4523.7023.8523.85-2.65%-
Nov 6, 202524.0024.5024.0024.5024.502.73%-
Nov 5, 202523.5024.0023.5023.8523.850.63%-
Nov 4, 202523.5023.7023.5023.7023.70-1.04%-
Nov 3, 202523.5024.1023.5023.9523.953.01%-
Oct 31, 202523.7523.9523.2523.2523.25-2.92%670
Oct 30, 202523.6024.1023.6023.9523.95--
Oct 29, 202523.4523.9523.4523.9523.950.42%-
Oct 28, 202523.8024.1523.8023.8523.85-2.05%100
Oct 27, 202524.3024.6524.3024.3524.35-0.61%-
Oct 24, 202524.2024.6524.2024.5024.50-0.20%-
Oct 23, 202524.3025.1024.3024.5524.55-0.41%-
Oct 22, 202524.2524.6524.2524.6524.650.61%600
Oct 21, 202524.3524.6024.3524.5024.50--
Oct 20, 202523.6524.5023.6524.5024.503.16%-
Oct 17, 202523.5523.7523.5523.7523.75-0.42%-
Oct 16, 202523.8024.1023.8023.8523.85-1.45%-
Oct 15, 202524.0524.4524.0524.2024.20-0.21%-
Oct 14, 202524.1524.4024.1524.2524.25-1.02%-
Oct 13, 202524.4024.7024.4024.5024.501.45%-
Oct 10, 202524.7025.0524.1524.1524.15-3.59%1,500
Oct 9, 202524.4525.0524.4525.0525.050.60%-
Oct 8, 202524.6024.9524.6024.9024.90-1.19%-
Oct 7, 202524.7025.2024.7025.2025.201.20%-
Oct 6, 202524.4524.9024.4524.9024.901.01%594
Oct 3, 202524.3024.6524.3024.6524.650.20%-
Oct 2, 202524.3024.9024.3024.6024.60-0.81%-
Oct 1, 202524.2524.8024.2524.8024.800.40%200
Sep 30, 202524.7025.0524.7024.7024.70-200
Sep 29, 202523.8024.7023.8024.7024.703.56%-
Sep 26, 202523.6023.8523.6023.8523.85-0.21%-
Sep 25, 202523.0523.9023.0523.9023.904.60%-
Sep 24, 202522.5022.8522.5022.8522.85-650
Sep 23, 202522.7023.1522.7022.8522.85-0.22%200
Sep 22, 202522.6522.9522.6522.9022.90-2.14%300
Sep 19, 202523.3023.6523.3023.4023.40-1.47%-
Sep 18, 202523.1024.0023.1023.7523.751.71%-
Sep 17, 202523.2523.5023.2523.3523.35-1.68%-
Sep 16, 202523.2023.9023.2023.7523.752.15%200
Sep 15, 202523.0523.2523.0523.2523.25--
Sep 12, 202523.2023.5523.2023.2523.25-0.64%80
Sep 11, 202523.2023.6523.2023.4023.40--
Sep 10, 202523.5023.8023.4023.4023.40--
Sep 9, 202523.6523.9523.4023.4023.40-2.09%-
Sep 8, 202523.9024.1023.9023.9023.90-1.85%80
Sep 5, 202523.9024.3523.9024.3524.350.83%-
Sep 4, 202523.8524.1523.8524.1524.15-0.62%-
Sep 3, 202524.1024.4024.1024.3024.30-1.02%450
Sep 2, 202524.8525.1024.5024.5524.55-3.35%400
Sep 1, 202525.0025.4025.0025.4025.400.59%119
Aug 29, 202524.9025.4524.9025.2525.25-0.39%-
Aug 28, 202524.8025.3524.8025.3525.351.20%-
Aug 27, 202524.8025.3024.8025.0525.05-0.20%2,519
Aug 26, 202524.7525.1024.7525.1025.10-1.57%-
Aug 25, 202524.9525.5024.9525.5025.501.59%-
Aug 22, 202524.6525.1024.6525.1025.101.21%125
Aug 21, 202524.4524.8524.4524.8024.801.43%50
Aug 20, 202524.6025.0024.4024.4524.45-2.00%635
Aug 19, 202524.3524.9524.3524.9524.951.42%-
Aug 18, 202524.1524.6024.1524.6024.60-0.20%-
Aug 15, 202524.4024.8024.4024.6524.65-0.80%-
Aug 14, 202524.3524.8524.3524.8524.850.81%1,000
Aug 13, 202524.2524.6524.2524.6524.650.61%-
Aug 12, 202524.2524.9024.2524.5024.50-0.41%140
Aug 11, 202524.2024.6024.2024.6024.60--
Aug 8, 202523.9524.9023.9524.6024.600.41%150
Aug 7, 202524.0024.5023.8524.5024.502.08%-
Aug 6, 202524.0524.4024.0024.0024.00-1.64%1,000
Aug 5, 202523.7024.4023.7024.4024.401.67%-
Aug 4, 202523.8524.2023.8524.0024.00-0.41%-
Aug 1, 202523.9524.2523.9524.1024.10-1.43%300
Jul 31, 202524.5524.6524.4524.4524.45-1.01%-
Jul 30, 202523.9024.7023.9024.7024.702.28%-
Jul 29, 202524.2524.6024.1524.1524.15-1.83%7
Jul 28, 202524.7024.8024.5524.6024.60-0.61%701
Jul 25, 202524.6524.7524.3024.7524.75-0.40%250
Jul 24, 202524.6524.9024.6524.8524.85-0.20%-
Jul 23, 202524.5524.9024.5524.9024.901.22%-
Jul 22, 202524.7525.2024.6024.6024.60-1.60%-
Jul 21, 202524.9025.2024.9025.0025.00-2.15%-
Jul 18, 202525.0025.5525.0025.5525.551.19%-