Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 24.15
-0.05 (-0.21%)
At close: Nov 28, 2025
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -3.16% | 129 |
| Nov 13, 2025 | 23.70 | 24.00 | 23.70 | 23.75 | 23.75 | 0.42% | - |
| Nov 12, 2025 | 23.80 | 24.25 | 23.65 | 23.65 | 23.65 | -1.46% | - |
| Nov 11, 2025 | 23.85 | 24.15 | 23.85 | 24.00 | 24.00 | -1.03% | - |
| Nov 10, 2025 | 24.20 | 24.55 | 23.85 | 24.25 | 24.25 | 1.68% | 50 |
| Nov 7, 2025 | 23.70 | 24.45 | 23.70 | 23.85 | 23.85 | -2.65% | - |
| Nov 6, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.73% | - |
| Nov 5, 2025 | 23.50 | 24.00 | 23.50 | 23.85 | 23.85 | 0.63% | - |
| Nov 4, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | -1.04% | - |
| Nov 3, 2025 | 23.50 | 24.10 | 23.50 | 23.95 | 23.95 | 3.01% | - |
| Oct 31, 2025 | 23.75 | 23.95 | 23.25 | 23.25 | 23.25 | -2.92% | 670 |
| Oct 30, 2025 | 23.60 | 24.10 | 23.60 | 23.95 | 23.95 | - | - |
| Oct 29, 2025 | 23.45 | 23.95 | 23.45 | 23.95 | 23.95 | 0.42% | - |
| Oct 28, 2025 | 23.80 | 24.15 | 23.80 | 23.85 | 23.85 | -2.05% | 100 |
| Oct 27, 2025 | 24.30 | 24.65 | 24.30 | 24.35 | 24.35 | -0.61% | - |
| Oct 24, 2025 | 24.20 | 24.65 | 24.20 | 24.50 | 24.50 | -0.20% | - |
| Oct 23, 2025 | 24.30 | 25.10 | 24.30 | 24.55 | 24.55 | -0.41% | - |
| Oct 22, 2025 | 24.25 | 24.65 | 24.25 | 24.65 | 24.65 | 0.61% | 600 |
| Oct 21, 2025 | 24.35 | 24.60 | 24.35 | 24.50 | 24.50 | - | - |
| Oct 20, 2025 | 23.65 | 24.50 | 23.65 | 24.50 | 24.50 | 3.16% | - |
| Oct 17, 2025 | 23.55 | 23.75 | 23.55 | 23.75 | 23.75 | -0.42% | - |
| Oct 16, 2025 | 23.80 | 24.10 | 23.80 | 23.85 | 23.85 | -1.45% | - |
| Oct 15, 2025 | 24.05 | 24.45 | 24.05 | 24.20 | 24.20 | -0.21% | - |
| Oct 14, 2025 | 24.15 | 24.40 | 24.15 | 24.25 | 24.25 | -1.02% | - |
| Oct 13, 2025 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | 1.45% | - |
| Oct 10, 2025 | 24.70 | 25.05 | 24.15 | 24.15 | 24.15 | -3.59% | 1,500 |
| Oct 9, 2025 | 24.45 | 25.05 | 24.45 | 25.05 | 25.05 | 0.60% | - |
| Oct 8, 2025 | 24.60 | 24.95 | 24.60 | 24.90 | 24.90 | -1.19% | - |
| Oct 7, 2025 | 24.70 | 25.20 | 24.70 | 25.20 | 25.20 | 1.20% | - |
| Oct 6, 2025 | 24.45 | 24.90 | 24.45 | 24.90 | 24.90 | 1.01% | 594 |
| Oct 3, 2025 | 24.30 | 24.65 | 24.30 | 24.65 | 24.65 | 0.20% | - |
| Oct 2, 2025 | 24.30 | 24.90 | 24.30 | 24.60 | 24.60 | -0.81% | - |
| Oct 1, 2025 | 24.25 | 24.80 | 24.25 | 24.80 | 24.80 | 0.40% | 200 |
| Sep 30, 2025 | 24.70 | 25.05 | 24.70 | 24.70 | 24.70 | - | 200 |
| 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 |