Skip to main content
Deutsche Beteiligungs AG (VIE:DBAN)
Austria flag Austria · Delayed Price · Currency is EUR
24.55
-0.10 (-0.41%)
Last updated: Mar 9, 2026, 3:30 PM CET

Deutsche Beteiligungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.6524.6524.5524.6524.65-0.20%-
Mar 5, 202624.7024.8524.7024.7024.70--
Mar 4, 202624.6524.7524.6024.7024.70--
Mar 3, 202624.7524.7524.6024.7024.70-1.00%-
Mar 2, 202624.5525.1024.5524.9524.95--
Feb 27, 202625.0025.2524.9524.9524.950.20%-
Feb 26, 202624.7524.9024.7524.9024.900.81%-
Feb 25, 202624.6024.9024.6024.7024.700.41%-
Feb 24, 202624.7524.9524.6024.6024.60-0.81%-
Feb 23, 202625.0525.2024.8024.8024.80-1.78%-
Feb 20, 202625.6525.6525.2525.2525.250.20%-
Feb 19, 202625.6525.7025.2025.2025.20-1.37%-
Feb 18, 202624.9025.5524.9025.5525.552.61%-
Feb 17, 202625.3525.3524.9024.9024.90-1.58%-
Feb 16, 202625.4525.4525.3025.3025.30-0.78%-
Feb 13, 202625.4025.6525.4025.5025.500.99%-
Feb 12, 202625.3025.7025.2525.2525.25-0.20%-
Feb 11, 202625.4525.6025.3025.3025.30-0.98%39
Feb 10, 202625.4025.6525.4025.5525.550.59%-
Feb 9, 202625.2525.4525.2525.4025.400.79%-
Feb 6, 202625.4025.4025.1025.2025.20-1.37%-
Feb 5, 202625.8025.8025.5525.5525.55-0.39%-
Feb 4, 202625.6525.7025.5525.6525.650.20%-
Feb 3, 202625.9025.9025.6025.6025.60-0.58%-
Feb 2, 202625.6025.7525.6025.7525.750.78%-
Jan 30, 202625.6025.6525.5525.5525.55-0.78%-
Jan 29, 202625.9525.9525.7525.7525.750.19%-
Jan 28, 202625.7025.7025.7025.7025.700.39%-
Jan 27, 202625.7025.7025.6025.6025.600.20%-
Jan 26, 202625.2525.5525.1525.5525.551.19%299
Jan 23, 202625.2525.2525.1525.2525.25-0.20%-
Jan 22, 202624.9525.3524.9525.3025.301.00%-
Jan 21, 202624.5525.0524.5025.0525.051.83%-
Jan 20, 202624.5524.7024.2024.6024.600.20%-
Jan 19, 202624.4524.5524.4524.5524.550.41%-
Jan 16, 202625.3525.3524.4524.4524.45-4.68%100
Jan 15, 202625.6525.6525.6025.6525.65-0.19%-
Jan 14, 202625.8525.8525.5525.7025.70-0.96%-
Jan 13, 202626.0526.1025.9025.9525.95--
Jan 12, 202625.7526.0525.7525.9525.951.17%-
Jan 9, 202625.6525.8025.6025.6525.65--
Jan 8, 202625.8525.8525.6525.6525.65-0.77%-
Jan 7, 202625.8525.9025.7525.8525.850.39%-
Jan 6, 202625.8525.9025.7525.7525.750.39%-
Jan 5, 202625.3525.6525.3025.6525.651.38%-
Jan 2, 202625.2025.3025.2025.3025.300.40%-
Dec 30, 202525.1525.3525.1525.2025.200.40%-
Dec 29, 202524.9525.2024.9525.1025.10--
Dec 23, 202525.2525.2525.0025.1025.10-0.20%-
Dec 22, 202525.1025.1524.9025.1525.150.40%-
Dec 19, 202525.1025.2525.0525.0525.05--
Dec 18, 202524.6525.0524.6525.0525.051.42%-
Dec 17, 202524.6524.9024.6524.7024.70-0.60%-
Dec 16, 202524.7024.9524.7024.8524.85-0.20%-
Dec 15, 202524.9025.1024.9024.9024.90--
Dec 12, 202525.0025.1024.9024.9024.90--
Dec 11, 202524.8524.9524.8524.9024.900.40%-
Dec 10, 202524.8524.9524.8024.8024.80-0.60%-
Dec 9, 202525.1525.1524.9524.9524.95-1.19%-
Dec 8, 202525.2525.2525.1525.2525.25--
Dec 5, 202525.3525.3525.1025.2525.251.41%80
Dec 4, 202525.1525.1524.9024.9024.90-0.60%-
Dec 3, 202525.1525.3525.0525.0525.050.20%-
Dec 2, 202524.2525.0024.2525.0025.002.88%-
Dec 1, 202524.1524.3024.0024.3024.300.21%-
Nov 28, 202524.1024.3024.1024.2524.25-0.61%-
Nov 27, 202524.4024.5024.3024.4024.400.21%-
Nov 26, 202524.7024.7024.2024.3524.350.21%-
Nov 25, 202524.0524.4024.0524.3024.301.46%-
Nov 24, 202523.9024.0023.9023.9523.951.05%-
Nov 21, 202523.4523.7023.4523.7023.700.64%-
Nov 20, 202523.3523.7023.3523.5523.551.07%-
Nov 19, 202523.2523.3023.2523.3023.300.43%-
Nov 18, 202523.3523.4023.2023.2023.20-0.85%-
Nov 17, 202524.1024.1023.4023.4023.40-0.85%-
Nov 14, 202523.6023.6023.3523.6023.60-1.05%-
Nov 13, 202524.0524.0523.8023.8523.85-0.21%-
Nov 12, 202523.9524.0023.7523.9023.90-0.83%-
Nov 11, 202524.2524.2524.0524.1024.10-0.82%-
Nov 10, 202524.5024.6524.3024.3024.301.46%-
Nov 7, 202524.2524.2523.9023.9523.95-0.42%-
Nov 6, 202524.1524.6524.0524.0524.050.21%-
Nov 5, 202523.9024.0023.8024.0024.000.21%-
Nov 4, 202523.4523.9523.4523.9523.95-0.42%-
Nov 3, 202523.8024.1023.8024.0524.050.84%-
Oct 31, 202524.4024.4023.8523.8523.85-0.21%-
Oct 30, 202524.1024.1023.9023.9023.90-0.83%-
Oct 29, 202523.8524.1023.8524.1024.100.84%-
Oct 28, 202524.2524.2523.9023.9023.90-1.04%-
Oct 27, 202524.8024.8024.1524.1524.15-1.43%-
Oct 24, 202524.8024.8024.5024.5024.50-0.41%-
Oct 23, 202524.9024.9024.6024.6024.60-0.40%-
Oct 22, 202524.7524.7524.6024.7024.700.41%-
Oct 21, 202524.7024.7524.5524.6024.60--
Oct 20, 202524.2024.6024.2024.6024.602.50%-
Oct 17, 202523.8524.0023.7524.0024.000.21%-
Oct 16, 202524.2024.2023.9523.9523.95-0.83%-
Oct 15, 202524.5524.5524.1524.1524.15-0.62%-
Oct 14, 202524.5024.5024.2524.3024.30-1.22%-
Oct 13, 202524.7024.8024.5524.6024.600.20%-