Deutsche Beteiligungs AG (ETR:DBAN)
Germany · Delayed Price · Currency is EUR 20.80
-0.20 (-0.95%)
Aug 27, 2026, 10:22 AM CET
Deutsche Beteiligungs AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.10 | 21.25 | 20.95 | 21.05 | - | -1.17% | 4,253 |
| Aug 25, 2026 | 21.20 | 21.35 | 21.10 | 21.30 | 21.30 | -0.23% | 14,640 |
| Aug 24, 2026 | 21.25 | 21.50 | 21.10 | 21.35 | 21.35 | 1.18% | 18,075 |
| Aug 21, 2026 | 20.85 | 21.30 | 20.80 | 21.10 | 21.10 | 1.20% | 7,977 |
| Aug 20, 2026 | 21.00 | 21.00 | 20.85 | 20.85 | 20.85 | -0.71% | 2,382 |
| Aug 19, 2026 | 20.90 | 21.10 | 20.70 | 21.00 | 21.00 | - | 5,703 |
| Aug 18, 2026 | 20.95 | 21.25 | 20.90 | 21.00 | 21.00 | - | 9,431 |
| Aug 17, 2026 | 21.35 | 21.35 | 20.95 | 21.00 | 21.00 | 0.24% | 5,812 |
| Aug 14, 2026 | 21.05 | 21.05 | 20.95 | 20.95 | 20.95 | - | 4,105 |
| Aug 13, 2026 | 21.25 | 21.25 | 20.95 | 20.95 | 20.95 | -0.48% | 8,902 |
| Aug 12, 2026 | 21.25 | 21.50 | 20.95 | 21.05 | 21.05 | -0.94% | 12,355 |
| Aug 11, 2026 | 21.35 | 21.40 | 20.80 | 21.25 | 21.25 | -0.47% | 9,491 |
| Aug 10, 2026 | 21.30 | 21.50 | 20.85 | 21.35 | 21.35 | 0.47% | 22,519 |
| Aug 7, 2026 | 21.55 | 21.60 | 21.20 | 21.25 | 21.25 | -0.70% | 4,915 |
| Aug 6, 2026 | 21.35 | 21.55 | 21.25 | 21.40 | 21.40 | -0.47% | 3,965 |
| Aug 5, 2026 | 21.45 | 21.75 | 21.30 | 21.50 | 21.50 | 0.47% | 16,565 |
| Aug 4, 2026 | 21.50 | 21.50 | 21.25 | 21.40 | 21.40 | -0.23% | 2,720 |
| Aug 3, 2026 | 21.30 | 21.55 | 21.30 | 21.45 | 21.45 | 1.18% | 4,928 |
| Jul 31, 2026 | 21.35 | 21.35 | 21.00 | 21.20 | 21.20 | -0.70% | 3,966 |
| Jul 30, 2026 | 21.00 | 21.35 | 21.00 | 21.35 | 21.35 | 0.95% | 5,564 |
| Jul 29, 2026 | 21.35 | 21.35 | 20.90 | 21.15 | 21.15 | 0.48% | 4,723 |
| Jul 28, 2026 | 21.40 | 21.40 | 20.85 | 21.05 | 21.05 | -1.17% | 10,765 |
| Jul 27, 2026 | 21.20 | 21.55 | 21.20 | 21.30 | 21.30 | - | 10,997 |
| Jul 24, 2026 | 20.90 | 21.45 | 20.85 | 21.30 | 21.30 | 2.40% | 13,197 |
| Jul 23, 2026 | 21.35 | 21.60 | 20.75 | 20.80 | 20.80 | -3.48% | 27,669 |
| Jul 22, 2026 | 21.85 | 21.90 | 21.40 | 21.55 | 21.55 | -1.60% | 17,684 |
| Jul 21, 2026 | 21.65 | 21.95 | 21.25 | 21.90 | 21.90 | 0.23% | 27,457 |
| Jul 20, 2026 | 21.60 | 21.95 | 21.50 | 21.85 | 21.85 | 0.46% | 11,853 |
| Jul 17, 2026 | 21.70 | 22.05 | 21.50 | 21.75 | 21.75 | 0.46% | 13,330 |
| Jul 16, 2026 | 22.00 | 22.05 | 21.30 | 21.65 | 21.65 | -1.14% | 18,047 |
| Jul 15, 2026 | 21.90 | 21.95 | 21.60 | 21.90 | 21.90 | 0.46% | 3,015 |
| Jul 14, 2026 | 21.90 | 21.90 | 21.60 | 21.80 | 21.80 | -0.23% | 2,708 |
| Jul 13, 2026 | 21.65 | 22.00 | 21.55 | 21.85 | 21.85 | 0.23% | 10,223 |
| Jul 10, 2026 | 22.05 | 22.10 | 21.70 | 21.80 | 21.80 | -1.13% | 8,712 |
| Jul 9, 2026 | 21.95 | 22.05 | 21.85 | 22.05 | 22.05 | 0.92% | 435 |
| Jul 8, 2026 | 21.85 | 22.15 | 21.70 | 21.85 | 21.85 | -0.91% | 8,220 |
| Jul 7, 2026 | 22.30 | 22.30 | 21.90 | 22.05 | 22.05 | -0.90% | 13,406 |
| Jul 6, 2026 | 22.20 | 22.45 | 22.05 | 22.25 | 22.25 | -0.22% | 5,759 |
| Jul 3, 2026 | 22.10 | 22.30 | 22.10 | 22.30 | 22.30 | 1.13% | 2,950 |
| Jul 2, 2026 | 22.10 | 22.20 | 21.90 | 22.05 | 22.05 | -0.68% | 7,379 |
| Jul 1, 2026 | 22.10 | 22.35 | 22.00 | 22.20 | 22.20 | 0.91% | 7,836 |
| Jun 30, 2026 | 22.25 | 22.30 | 21.60 | 22.00 | 22.00 | -0.45% | 14,311 |
| Jun 29, 2026 | 22.85 | 22.85 | 22.10 | 22.10 | 22.10 | -2.64% | 16,454 |
| Jun 26, 2026 | 23.00 | 23.15 | 22.70 | 22.70 | 22.70 | -1.94% | 15,315 |
| Jun 25, 2026 | 23.20 | 23.20 | 22.95 | 23.15 | 23.15 | 0.65% | 6,040 |
| Jun 24, 2026 | 23.05 | 23.20 | 22.75 | 23.00 | 23.00 | -0.22% | 24,535 |
| Jun 23, 2026 | 23.20 | 23.20 | 23.05 | 23.05 | 23.05 | -0.43% | 9,787 |
| Jun 22, 2026 | 23.75 | 23.80 | 23.00 | 23.15 | 23.15 | -3.14% | 17,351 |
| Jun 19, 2026 | 23.30 | 23.90 | 22.90 | 23.90 | 23.90 | 3.69% | 25,889 |
| Jun 18, 2026 | 23.25 | 23.30 | 23.00 | 23.05 | 23.05 | -1.71% | 5,356 |