Deutsche Beteiligungs AG (FRA:DBAN)
23.90
+0.05 (0.21%)
At close: Sep 26, 2025
Deutsche Beteiligungs AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 23.80 | 24.70 | 23.80 | 24.70 | 24.70 | 3.56% | - |
Sep 26, 2025 | 23.60 | 23.85 | 23.60 | 23.85 | 23.85 | -0.21% | - |
Sep 25, 2025 | 23.05 | 23.90 | 23.05 | 23.90 | 23.90 | 4.60% | - |
Sep 24, 2025 | 22.50 | 22.85 | 22.50 | 22.85 | 22.85 | - | 650 |
Sep 23, 2025 | 22.70 | 23.15 | 22.70 | 22.85 | 22.85 | -0.22% | 200 |
Sep 22, 2025 | 22.65 | 22.95 | 22.65 | 22.90 | 22.90 | -2.14% | 300 |
Sep 19, 2025 | 23.30 | 23.65 | 23.30 | 23.40 | 23.40 | -1.47% | - |
Sep 18, 2025 | 23.10 | 24.00 | 23.10 | 23.75 | 23.75 | 1.71% | - |
Sep 17, 2025 | 23.25 | 23.50 | 23.25 | 23.35 | 23.35 | -1.68% | - |
Sep 16, 2025 | 23.20 | 23.90 | 23.20 | 23.75 | 23.75 | 2.15% | 200 |
Sep 15, 2025 | 23.05 | 23.25 | 23.05 | 23.25 | 23.25 | - | - |
Sep 12, 2025 | 23.20 | 23.55 | 23.20 | 23.25 | 23.25 | -0.64% | 80 |
Sep 11, 2025 | 23.20 | 23.65 | 23.20 | 23.40 | 23.40 | - | - |
Sep 10, 2025 | 23.50 | 23.80 | 23.40 | 23.40 | 23.40 | - | - |
Sep 9, 2025 | 23.65 | 23.95 | 23.40 | 23.40 | 23.40 | -2.09% | - |
Sep 8, 2025 | 23.90 | 24.10 | 23.90 | 23.90 | 23.90 | -1.85% | 80 |
Sep 5, 2025 | 23.90 | 24.35 | 23.90 | 24.35 | 24.35 | 0.83% | - |
Sep 4, 2025 | 23.85 | 24.15 | 23.85 | 24.15 | 24.15 | -0.62% | - |
Sep 3, 2025 | 24.10 | 24.40 | 24.10 | 24.30 | 24.30 | -1.02% | 450 |
Sep 2, 2025 | 24.85 | 25.10 | 24.50 | 24.55 | 24.55 | -3.35% | 400 |
Sep 1, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 0.59% | 119 |
Aug 29, 2025 | 24.90 | 25.45 | 24.90 | 25.25 | 25.25 | -0.39% | - |
Aug 28, 2025 | 24.80 | 25.35 | 24.80 | 25.35 | 25.35 | 1.20% | - |
Aug 27, 2025 | 24.80 | 25.30 | 24.80 | 25.05 | 25.05 | -0.20% | 2,519 |
Aug 26, 2025 | 24.75 | 25.10 | 24.75 | 25.10 | 25.10 | -1.57% | - |
Aug 25, 2025 | 24.95 | 25.50 | 24.95 | 25.50 | 25.50 | 1.59% | - |
Aug 22, 2025 | 24.65 | 25.10 | 24.65 | 25.10 | 25.10 | 1.21% | 125 |
Aug 21, 2025 | 24.45 | 24.85 | 24.45 | 24.80 | 24.80 | 1.43% | 50 |
Aug 20, 2025 | 24.60 | 25.00 | 24.40 | 24.45 | 24.45 | -2.00% | 635 |
Aug 19, 2025 | 24.35 | 24.95 | 24.35 | 24.95 | 24.95 | 1.42% | - |
Aug 18, 2025 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | -0.20% | - |
Aug 15, 2025 | 24.40 | 24.80 | 24.40 | 24.65 | 24.65 | -0.80% | - |
Aug 14, 2025 | 24.35 | 24.85 | 24.35 | 24.85 | 24.85 | 0.81% | 1,000 |
Aug 13, 2025 | 24.25 | 24.65 | 24.25 | 24.65 | 24.65 | 0.61% | - |
Aug 12, 2025 | 24.25 | 24.90 | 24.25 | 24.50 | 24.50 | -0.41% | 140 |
Aug 11, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | - | - |
Aug 8, 2025 | 23.95 | 24.90 | 23.95 | 24.60 | 24.60 | 0.41% | 150 |
Aug 7, 2025 | 24.00 | 24.50 | 23.85 | 24.50 | 24.50 | 2.08% | - |
Aug 6, 2025 | 24.05 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 1,000 |
Aug 5, 2025 | 23.70 | 24.40 | 23.70 | 24.40 | 24.40 | 1.67% | - |
Aug 4, 2025 | 23.85 | 24.20 | 23.85 | 24.00 | 24.00 | -0.41% | - |
Aug 1, 2025 | 23.95 | 24.25 | 23.95 | 24.10 | 24.10 | -1.43% | 300 |
Jul 31, 2025 | 24.55 | 24.65 | 24.45 | 24.45 | 24.45 | -1.01% | - |
Jul 30, 2025 | 23.90 | 24.70 | 23.90 | 24.70 | 24.70 | 2.28% | - |
Jul 29, 2025 | 24.25 | 24.60 | 24.15 | 24.15 | 24.15 | -1.83% | 7 |
Jul 28, 2025 | 24.70 | 24.80 | 24.55 | 24.60 | 24.60 | -0.61% | 701 |
Jul 25, 2025 | 24.65 | 24.75 | 24.30 | 24.75 | 24.75 | -0.40% | 250 |
Jul 24, 2025 | 24.65 | 24.90 | 24.65 | 24.85 | 24.85 | -0.20% | - |
Jul 23, 2025 | 24.55 | 24.90 | 24.55 | 24.90 | 24.90 | 1.22% | - |
Jul 22, 2025 | 24.75 | 25.20 | 24.60 | 24.60 | 24.60 | -1.60% | - |