Deutsche Beteiligungs AG (ETR:DBAN)
Germany · Delayed Price · Currency is EUR 25.50
+0.35 (1.39%)
Apr 27, 2026, 5:35 PM CET
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.25 | 25.65 | 25.25 | 25.65 | - | 1.99% | 5,982 |
| Apr 24, 2026 | 25.25 | 25.30 | 25.05 | 25.15 | 25.15 | -0.20% | 18,132 |
| Apr 23, 2026 | 25.75 | 25.75 | 25.20 | 25.20 | 25.20 | -1.37% | 19,647 |
| Apr 22, 2026 | 25.60 | 25.95 | 25.45 | 25.55 | 25.55 | -0.39% | 11,919 |
| Apr 21, 2026 | 25.55 | 26.10 | 25.55 | 25.65 | 25.65 | 0.98% | 14,093 |
| Apr 20, 2026 | 25.40 | 25.80 | 25.40 | 25.40 | 25.40 | -0.59% | 21,348 |
| Apr 17, 2026 | 25.50 | 25.85 | 25.45 | 25.55 | 25.55 | 0.39% | 27,436 |
| Apr 16, 2026 | 25.50 | 25.75 | 25.45 | 25.45 | 25.45 | - | 10,556 |
| Apr 15, 2026 | 25.40 | 25.70 | 25.40 | 25.45 | 25.45 | 0.99% | 18,474 |
| Apr 14, 2026 | 25.00 | 25.45 | 24.80 | 25.20 | 25.20 | 2.02% | 22,714 |
| Apr 13, 2026 | 24.60 | 24.85 | 24.50 | 24.70 | 24.70 | 1.02% | 17,419 |
| Apr 10, 2026 | 24.60 | 24.85 | 24.35 | 24.45 | 24.45 | -0.20% | 18,373 |
| Apr 9, 2026 | 24.60 | 24.70 | 24.05 | 24.50 | 24.50 | -0.81% | 42,553 |
| Apr 8, 2026 | 24.70 | 25.45 | 24.60 | 24.70 | 24.70 | 0.41% | 46,530 |
| Apr 7, 2026 | 25.00 | 25.10 | 24.60 | 24.60 | 24.60 | -1.60% | 14,408 |
| Apr 2, 2026 | 24.80 | 25.10 | 24.75 | 25.00 | 25.00 | - | 10,897 |
| Apr 1, 2026 | 25.40 | 25.55 | 24.80 | 25.00 | 25.00 | -0.60% | 27,515 |
| Mar 31, 2026 | 24.80 | 25.40 | 24.80 | 25.15 | 25.15 | 0.80% | 10,052 |
| Mar 30, 2026 | 24.65 | 25.00 | 24.65 | 24.95 | 24.95 | 0.60% | 22,157 |
| Mar 27, 2026 | 25.40 | 25.40 | 24.65 | 24.80 | 24.80 | -1.98% | 16,505 |
| Mar 26, 2026 | 25.30 | 25.50 | 25.20 | 25.30 | 25.30 | -0.59% | 14,196 |
| Mar 25, 2026 | 24.55 | 25.50 | 24.55 | 25.45 | 25.45 | 2.41% | 15,116 |
| Mar 24, 2026 | 24.30 | 25.00 | 24.30 | 24.85 | 24.85 | 1.43% | 20,738 |
| Mar 23, 2026 | 24.50 | 24.90 | 23.80 | 24.50 | 24.50 | - | 83,670 |
| Mar 20, 2026 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -1.01% | 16,204 |
| Mar 19, 2026 | 25.00 | 25.00 | 24.10 | 24.75 | 24.75 | -1.79% | 31,828 |
| Mar 18, 2026 | 25.50 | 25.85 | 25.20 | 25.20 | 25.20 | -0.98% | 31,059 |
| Mar 17, 2026 | 24.90 | 25.45 | 24.85 | 25.45 | 25.45 | 1.80% | 18,894 |
| Mar 16, 2026 | 24.75 | 25.15 | 24.55 | 25.00 | 25.00 | 1.01% | 37,660 |
| Mar 13, 2026 | 24.60 | 25.10 | 24.60 | 24.75 | 24.75 | - | 19,539 |
| Mar 12, 2026 | 25.10 | 25.25 | 24.70 | 24.75 | 24.75 | -1.98% | 15,523 |
| Mar 11, 2026 | 24.60 | 25.35 | 24.60 | 25.25 | 25.25 | 1.81% | 21,104 |
| Mar 10, 2026 | 24.70 | 25.00 | 24.65 | 24.80 | 24.80 | 1.22% | 19,639 |
| Mar 9, 2026 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | -0.20% | 61,113 |
| Mar 6, 2026 | 24.70 | 24.70 | 24.50 | 24.55 | 24.55 | - | 16,710 |
| Mar 5, 2026 | 24.85 | 24.90 | 24.50 | 24.55 | 24.55 | -1.01% | 18,909 |
| Mar 4, 2026 | 24.55 | 24.85 | 24.55 | 24.80 | 24.80 | 1.22% | 17,545 |
| Mar 3, 2026 | 24.75 | 24.85 | 24.50 | 24.50 | 24.50 | -2.20% | 19,552 |
| Mar 2, 2026 | 24.55 | 25.30 | 24.55 | 25.05 | 25.05 | -0.20% | 11,659 |
| Feb 27, 2026 | 25.00 | 25.25 | 24.75 | 25.10 | 25.10 | 0.80% | 34,814 |
| Feb 26, 2026 | 24.55 | 25.00 | 24.55 | 24.90 | 24.90 | 0.61% | 11,350 |
| Feb 25, 2026 | 24.70 | 24.90 | 24.60 | 24.75 | 24.75 | 0.81% | 10,557 |
| Feb 24, 2026 | 24.80 | 24.90 | 24.50 | 24.55 | 24.55 | -0.81% | 15,434 |
| Feb 23, 2026 | 25.10 | 25.20 | 24.70 | 24.75 | 24.75 | -1.59% | 28,985 |
| Feb 20, 2026 | 25.10 | 25.40 | 24.95 | 25.15 | 25.15 | - | 16,022 |
| Feb 19, 2026 | 25.75 | 25.80 | 25.15 | 25.15 | 25.15 | -1.76% | 7,104 |
| Feb 18, 2026 | 24.85 | 25.80 | 24.70 | 25.60 | 25.60 | 3.43% | 21,200 |
| Feb 17, 2026 | 25.25 | 25.35 | 24.55 | 24.75 | 24.75 | -1.98% | 28,881 |
| Feb 16, 2026 | 25.55 | 25.55 | 25.25 | 25.25 | 25.25 | -0.59% | 6,519 |
| Feb 13, 2026 | 25.35 | 25.75 | 25.35 | 25.40 | 25.40 | 0.40% | 10,396 |