Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 25.65
+0.15 (0.59%)
At close: Jan 27, 2026
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.25 | 25.70 | 24.95 | 25.55 | 25.55 | -0.39% | - |
| Jan 29, 2026 | 25.35 | 26.00 | 25.35 | 25.65 | 25.65 | - | - |
| Jan 28, 2026 | 25.10 | 25.65 | 25.10 | 25.65 | 25.65 | - | 25 |
| Jan 27, 2026 | 25.15 | 25.65 | 25.15 | 25.65 | 25.65 | 0.59% | - |
| Jan 26, 2026 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 1.39% | - |
| Jan 23, 2026 | 24.90 | 25.15 | 24.90 | 25.15 | 25.15 | 0.20% | - |
| Jan 22, 2026 | 24.55 | 25.10 | 24.55 | 25.10 | 25.10 | 0.60% | - |
| Jan 21, 2026 | 23.95 | 24.95 | 23.95 | 24.95 | 24.95 | 1.84% | - |
| Jan 20, 2026 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | 0.41% | - |
| Jan 19, 2026 | 24.15 | 24.55 | 24.15 | 24.40 | 24.40 | -1.21% | - |
| Jan 16, 2026 | 25.10 | 25.30 | 24.70 | 24.70 | 24.70 | -3.14% | - |
| Jan 15, 2026 | 25.40 | 25.50 | 25.25 | 25.50 | 25.50 | 0.59% | - |
| Jan 14, 2026 | 25.20 | 25.85 | 25.20 | 25.35 | 25.35 | -1.74% | 200 |
| Jan 13, 2026 | 25.65 | 26.00 | 25.65 | 25.80 | 25.80 | -0.77% | 1,000 |
| Jan 12, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 0.97% | - |
| Jan 9, 2026 | 25.15 | 25.75 | 25.15 | 25.75 | 25.75 | 0.39% | - |
| Jan 8, 2026 | 25.55 | 25.70 | 25.55 | 25.65 | 25.65 | -0.58% | - |
| Jan 7, 2026 | 25.45 | 25.95 | 25.45 | 25.80 | 25.80 | 0.58% | 200 |
| Jan 6, 2026 | 25.35 | 25.80 | 25.35 | 25.65 | 25.65 | 1.18% | - |
| Jan 5, 2026 | 25.00 | 25.35 | 25.00 | 25.35 | 25.35 | 0.60% | - |
| Jan 2, 2026 | 24.75 | 25.20 | 24.75 | 25.20 | 25.20 | - | - |
| Dec 30, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 0.40% | - |
| Dec 29, 2025 | 24.75 | 25.15 | 24.75 | 25.10 | 25.10 | - | 290 |
| Dec 23, 2025 | 24.75 | 25.10 | 24.75 | 25.10 | 25.10 | 1.01% | - |
| Dec 22, 2025 | 24.60 | 25.00 | 24.60 | 24.85 | 24.85 | -0.60% | - |
| Dec 19, 2025 | 24.70 | 25.15 | 24.70 | 25.00 | 25.00 | - | - |
| Dec 18, 2025 | 24.30 | 25.00 | 24.30 | 25.00 | 25.00 | 1.01% | - |
| Dec 17, 2025 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | -0.20% | - |
| Dec 16, 2025 | 24.45 | 24.80 | 24.45 | 24.80 | 24.80 | -0.20% | - |
| Dec 15, 2025 | 24.45 | 25.10 | 24.45 | 24.85 | 24.85 | -0.20% | - |
| Dec 12, 2025 | 24.70 | 25.00 | 24.70 | 24.90 | 24.90 | 0.20% | - |
| Dec 11, 2025 | 24.50 | 24.85 | 24.50 | 24.85 | 24.85 | 0.40% | 911 |
| Dec 10, 2025 | 24.55 | 24.85 | 24.55 | 24.75 | 24.75 | -1.20% | - |
| Dec 9, 2025 | 24.85 | 25.10 | 24.85 | 25.05 | 25.05 | -0.40% | - |
| Dec 8, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% | - |
| Dec 5, 2025 | 24.90 | 25.25 | 24.90 | 25.25 | 25.25 | 1.00% | - |
| Dec 4, 2025 | 24.85 | 25.10 | 24.85 | 25.00 | 25.00 | 0.20% | - |
| Dec 3, 2025 | 24.40 | 25.25 | 24.40 | 24.95 | 24.95 | 3.31% | - |
| Dec 2, 2025 | 23.90 | 24.20 | 23.90 | 24.15 | 24.15 | 1.05% | - |
| Dec 1, 2025 | 23.90 | 24.05 | 23.90 | 23.90 | 23.90 | -1.04% | - |
| Nov 28, 2025 | 24.10 | 24.20 | 24.10 | 24.15 | 24.15 | -0.21% | 2 |
| Nov 27, 2025 | 24.10 | 24.30 | 24.10 | 24.20 | 24.20 | -0.21% | - |
| Nov 26, 2025 | 23.90 | 24.30 | 23.90 | 24.25 | 24.25 | -0.21% | - |
| Nov 25, 2025 | 23.70 | 24.30 | 23.70 | 24.30 | 24.30 | 1.89% | 74 |
| Nov 24, 2025 | 23.60 | 23.90 | 23.60 | 23.85 | 23.85 | 1.06% | - |
| Nov 21, 2025 | 23.10 | 23.70 | 23.10 | 23.60 | 23.60 | -0.21% | 275 |
| Nov 20, 2025 | 23.10 | 23.65 | 23.10 | 23.65 | 23.65 | 1.94% | 100 |
| Nov 19, 2025 | 22.80 | 23.30 | 22.80 | 23.20 | 23.20 | 0.43% | - |
| Nov 18, 2025 | 22.85 | 23.50 | 22.85 | 23.10 | 23.10 | 0.43% | 50 |
| Nov 17, 2025 | 23.55 | 24.10 | 23.00 | 23.00 | 23.00 | - | 8 |