Skip to main content
logo
Deutsche Beteiligungs AG (ETR:DBAN)
Germany flag Germany · Delayed Price · Currency is EUR
23.10
-0.10 (-0.43%)
Jun 5, 2026, 5:35 PM CET

Deutsche Beteiligungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.3523.5023.0023.1023.10-0.43%9,183
Jun 4, 202623.7523.7523.1023.2023.20-2.11%18,098
Jun 3, 202623.9524.2023.7023.7023.70-0.63%21,249
Jun 2, 202625.3525.4524.8024.8523.85-1.58%16,427
Jun 1, 202625.4525.5025.0525.2524.23-0.59%13,173
May 29, 202625.4525.5525.2525.4024.38-0.78%6,016
May 28, 202625.4525.6525.3025.6024.570.79%2,408
May 27, 202625.4525.7025.2025.4024.38-0.20%9,031
May 26, 202625.7525.7525.4525.4524.43-1.74%4,657
May 25, 202625.4525.9525.4525.9024.861.77%8,443
May 22, 202625.4025.6025.2025.4524.430.20%6,054
May 21, 202625.7525.7525.3025.4024.38-0.97%7,249
May 20, 202625.3525.8025.3525.6524.620.98%7,120
May 19, 202625.3525.8025.3525.4024.38-10,320
May 18, 202625.0525.4025.0525.4024.380.79%9,093
May 15, 202625.5525.5525.2025.2024.19-0.98%4,303
May 14, 202625.4025.5525.3525.4524.430.79%3,301
May 13, 202625.0525.3025.0525.2524.230.80%4,625
May 12, 202625.1025.3525.0525.0524.04-0.40%11,925
May 11, 202625.3025.4025.1025.1524.14-1.37%6,451
May 8, 202625.5525.6525.5025.5024.47-0.20%8,150
May 7, 202625.4525.8525.4525.5524.520.39%13,612
May 6, 202625.9526.3525.4025.4524.43-2.30%19,675
May 5, 202625.7026.2525.7026.0525.001.76%10,737
May 4, 202625.7026.1025.6025.6024.570.20%18,402
Apr 30, 202625.3025.7025.3025.5524.520.79%11,367
Apr 29, 202625.6025.6025.3525.3524.33-0.78%7,437
Apr 28, 202625.5025.6025.4525.5524.520.20%18,707
Apr 27, 202625.2525.7525.2525.5024.471.39%11,152
Apr 24, 202625.2525.3025.0525.1524.14-0.20%18,132
Apr 23, 202625.7525.7525.2025.2024.19-1.37%19,647
Apr 22, 202625.6025.9525.4525.5524.52-0.39%11,919
Apr 21, 202625.5526.1025.5525.6524.620.98%14,093
Apr 20, 202625.4025.8025.4025.4024.38-0.59%21,348
Apr 17, 202625.5025.8525.4525.5524.520.39%27,436
Apr 16, 202625.5025.7525.4525.4524.43-10,556
Apr 15, 202625.4025.7025.4025.4524.430.99%18,474
Apr 14, 202625.0025.4524.8025.2024.192.02%22,714
Apr 13, 202624.6024.8524.5024.7023.711.02%17,419
Apr 10, 202624.6024.8524.3524.4523.47-0.20%18,373
Apr 9, 202624.6024.7024.0524.5023.51-0.81%42,553
Apr 8, 202624.7025.4524.6024.7023.710.41%46,530
Apr 7, 202625.0025.1024.6024.6023.61-1.60%14,408
Apr 2, 202624.8025.1024.7525.0023.99-10,897
Apr 1, 202625.4025.5524.8025.0023.99-0.60%27,515
Mar 31, 202624.8025.4024.8025.1524.140.80%10,052
Mar 30, 202624.6525.0024.6524.9523.950.60%22,157
Mar 27, 202625.4025.4024.6524.8023.80-1.98%16,505
Mar 26, 202625.3025.5025.2025.3024.28-0.59%14,196
Mar 25, 202624.5525.5024.5525.4524.432.41%15,116