Deutsche Beteiligungs AG (ETR:DBAN)
Germany · Delayed Price · Currency is EUR 18.42
+0.14 (0.77%)
Oct 26, 2026, 5:35 PM CET
Deutsche Beteiligungs AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 18.38 | 18.56 | 18.34 | 18.42 | 18.42 | 0.77% | 8,158 |
| Oct 23, 2026 | 18.16 | 18.46 | 18.16 | 18.28 | 18.28 | 0.77% | 11,852 |
| Oct 22, 2026 | 18.12 | 18.20 | 17.96 | 18.14 | 18.14 | -0.22% | 6,729 |
| Oct 21, 2026 | 17.90 | 18.28 | 17.90 | 18.18 | 18.18 | 0.55% | 11,206 |
| Oct 20, 2026 | 18.42 | 18.42 | 17.74 | 18.08 | 18.08 | -2.06% | 22,463 |
| Oct 19, 2026 | 18.72 | 18.72 | 18.46 | 18.46 | 18.46 | -1.81% | 6,731 |
| Oct 16, 2026 | 18.72 | 19.00 | 18.60 | 18.80 | 18.80 | 0.11% | 10,395 |
| Oct 15, 2026 | 18.50 | 18.82 | 18.36 | 18.78 | 18.78 | 1.08% | 24,306 |
| Oct 14, 2026 | 18.74 | 18.98 | 18.58 | 18.58 | 18.58 | -1.38% | 8,311 |
| Oct 13, 2026 | 18.82 | 19.16 | 18.74 | 18.84 | 18.84 | 0.96% | 10,041 |
| Oct 12, 2026 | 19.00 | 19.10 | 18.44 | 18.66 | 18.66 | -2.41% | 21,017 |
| Oct 9, 2026 | 19.02 | 19.30 | 18.82 | 19.12 | 19.12 | 0.63% | 7,852 |
| Oct 8, 2026 | 19.22 | 19.22 | 18.92 | 19.00 | 19.00 | -0.94% | 7,636 |
| Oct 7, 2026 | 20.05 | 20.05 | 19.18 | 19.18 | 19.18 | -2.84% | 10,412 |
| Oct 6, 2026 | 19.28 | 20.00 | 19.26 | 19.74 | 19.74 | 3.03% | 28,431 |
| Oct 5, 2026 | 18.90 | 19.32 | 18.64 | 19.16 | 19.16 | 1.05% | 19,798 |
| Oct 2, 2026 | 19.26 | 19.26 | 18.96 | 18.96 | 18.96 | -0.94% | 26,257 |
| Oct 1, 2026 | 19.30 | 19.34 | 19.10 | 19.14 | 19.14 | -1.03% | 12,239 |
| Sep 30, 2026 | 19.20 | 19.64 | 19.20 | 19.34 | 19.34 | -0.51% | 17,047 |
| Sep 29, 2026 | 19.50 | 19.60 | 19.36 | 19.44 | 19.44 | 0.41% | 10,016 |
| Sep 28, 2026 | 19.26 | 19.82 | 19.26 | 19.36 | 19.36 | -0.10% | 15,395 |
| Sep 25, 2026 | 19.60 | 19.60 | 19.14 | 19.38 | 19.38 | -0.21% | 12,924 |
| Sep 24, 2026 | 20.15 | 20.25 | 19.42 | 19.42 | 19.42 | -3.62% | 26,940 |
| Sep 23, 2026 | 20.25 | 20.70 | 20.00 | 20.15 | 20.15 | 0.25% | 37,884 |
| Sep 22, 2026 | 20.70 | 20.80 | 20.10 | 20.10 | 20.10 | -2.43% | 14,404 |
| Sep 21, 2026 | 20.70 | 20.85 | 20.55 | 20.60 | 20.60 | 0.24% | 10,562 |
| Sep 18, 2026 | 21.00 | 21.10 | 20.55 | 20.55 | 20.55 | -2.61% | 406,995 |
| Sep 17, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 1,807 |
| Sep 16, 2026 | 21.10 | 21.25 | 20.85 | 21.00 | 21.00 | -0.71% | 17,503 |
| Sep 15, 2026 | 21.20 | 21.30 | 21.10 | 21.15 | 21.15 | -0.24% | 5,164 |
| Sep 14, 2026 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 0.71% | 15,328 |
| Sep 11, 2026 | 21.00 | 21.05 | 20.80 | 21.05 | 21.05 | 0.24% | 7,754 |
| Sep 10, 2026 | 21.00 | 21.15 | 20.80 | 21.00 | 21.00 | - | 6,440 |
| Sep 9, 2026 | 20.90 | 21.05 | 20.80 | 21.00 | 21.00 | -0.47% | 11,684 |
| Sep 8, 2026 | 20.80 | 21.25 | 20.75 | 21.10 | 21.10 | 1.69% | 10,710 |
| Sep 7, 2026 | 21.00 | 21.00 | 20.65 | 20.75 | 20.75 | - | 7,086 |
| Sep 4, 2026 | 20.95 | 20.95 | 20.65 | 20.75 | 20.75 | -0.48% | 8,398 |
| Sep 3, 2026 | 20.80 | 21.00 | 20.65 | 20.85 | 20.85 | 0.97% | 15,602 |
| Sep 2, 2026 | 21.10 | 21.40 | 20.60 | 20.65 | 20.65 | -2.36% | 11,212 |
| Sep 1, 2026 | 21.20 | 21.30 | 20.90 | 21.15 | 21.15 | -0.24% | 10,463 |
| Aug 31, 2026 | 21.20 | 21.25 | 21.00 | 21.20 | 21.20 | -0.47% | 17,694 |
| Aug 28, 2026 | 21.15 | 21.35 | 20.95 | 21.30 | 21.30 | 1.43% | 10,960 |
| Aug 27, 2026 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | - | 14,415 |
| Aug 26, 2026 | 21.10 | 21.25 | 20.95 | 21.00 | 21.00 | -1.41% | 9,633 |
| 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 |