Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 23.50
-0.30 (-1.26%)
Last updated: Sep 10, 2025, 5:35 PM CET
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.05 | 24.05 | 23.40 | 23.50 | - | -1.26% | 25,050 |
| Sep 9, 2025 | 23.85 | 24.10 | 23.45 | 23.80 | - | -1.65% | 25,200 |
| Sep 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | - | 11,168 |
| Sep 5, 2025 | 24.10 | 24.50 | 24.10 | 24.20 | - | 0.21% | 4,581 |
| Sep 4, 2025 | 24.15 | 24.35 | 24.10 | 24.15 | - | -0.21% | 9,353 |
| Sep 3, 2025 | 24.55 | 24.55 | 24.10 | 24.20 | - | -0.62% | 7,275 |
| Sep 2, 2025 | 25.10 | 25.10 | 24.35 | 24.35 | - | -3.56% | 7,415 |
| Sep 1, 2025 | 25.35 | 25.55 | 25.15 | 25.25 | - | - | 12,444 |
| Aug 29, 2025 | 25.45 | 25.55 | 25.25 | 25.25 | - | -0.20% | 10,972 |
| Aug 28, 2025 | 25.00 | 25.50 | 25.00 | 25.30 | - | 0.80% | 11,232 |
| Aug 27, 2025 | 25.15 | 25.35 | 25.05 | 25.10 | - | -0.40% | 12,445 |
| Aug 26, 2025 | 25.10 | 25.30 | 25.10 | 25.20 | - | -0.20% | 4,359 |
| Aug 25, 2025 | 25.20 | 25.70 | 25.15 | 25.25 | - | -0.39% | 5,699 |
| Aug 22, 2025 | 24.90 | 25.40 | 24.90 | 25.35 | - | 1.40% | 7,110 |
| Aug 21, 2025 | 24.95 | 25.10 | 24.75 | 25.00 | - | 0.60% | 5,675 |
| Aug 20, 2025 | 24.80 | 25.30 | 24.80 | 24.85 | - | -1.00% | 11,612 |
| Aug 19, 2025 | 24.70 | 25.10 | 24.50 | 25.10 | - | 1.83% | 13,601 |
| Aug 18, 2025 | 24.55 | 24.75 | 24.50 | 24.65 | - | 0.20% | 10,083 |
| Aug 15, 2025 | 24.85 | 25.00 | 24.60 | 24.60 | - | - | 12,640 |
| Aug 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | - | 9,774 |
| Aug 13, 2025 | 24.35 | 24.70 | 24.35 | 24.60 | - | 0.20% | 9,271 |
| Aug 12, 2025 | 24.70 | 24.80 | 24.50 | 24.55 | - | -0.41% | 6,180 |
| Aug 11, 2025 | 24.65 | 24.80 | 24.45 | 24.65 | - | 0.41% | 5,786 |
| Aug 8, 2025 | 24.50 | 24.90 | 24.15 | 24.55 | - | 0.82% | 21,057 |
| Aug 7, 2025 | 24.15 | 24.75 | 24.00 | 24.35 | - | 0.83% | 11,715 |
| Aug 6, 2025 | 24.10 | 24.25 | 23.95 | 24.15 | - | -0.62% | 5,974 |
| Aug 5, 2025 | 24.05 | 24.60 | 24.05 | 24.30 | - | 1.25% | 8,413 |
| Aug 4, 2025 | 24.00 | 24.25 | 24.00 | 24.00 | - | - | 8,086 |
| Aug 1, 2025 | 24.20 | 24.45 | 24.00 | 24.00 | - | -1.64% | 9,665 |
| Jul 31, 2025 | 24.95 | 24.95 | 24.35 | 24.40 | - | -1.81% | 8,915 |
| Jul 30, 2025 | 24.55 | 25.00 | 24.50 | 24.85 | - | 1.64% | 12,847 |
| Jul 29, 2025 | 24.65 | 24.70 | 24.20 | 24.45 | - | -0.61% | 5,089 |
| Jul 28, 2025 | 24.45 | 24.90 | 24.45 | 24.60 | - | -0.61% | 24,619 |
| Jul 25, 2025 | 24.60 | 24.75 | 24.20 | 24.75 | - | 0.20% | 30,510 |
| Jul 24, 2025 | 24.90 | 25.10 | 24.65 | 24.70 | - | -0.20% | 11,837 |
| Jul 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | - | 12,613 |
| Jul 22, 2025 | 25.25 | 25.40 | 24.55 | 24.75 | - | -1.98% | 10,269 |
| Jul 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | - | 5,125 |
| Jul 18, 2025 | 25.20 | 25.70 | 25.15 | 25.25 | - | 0.60% | 8,675 |
| Jul 17, 2025 | 25.65 | 26.00 | 24.40 | 25.10 | - | -1.76% | 48,985 |
| Jul 16, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | - | 9,427 |
| Jul 15, 2025 | 25.80 | 25.85 | 25.40 | 25.55 | - | -0.20% | 4,976 |
| Jul 14, 2025 | 25.85 | 26.05 | 25.60 | 25.60 | - | -1.35% | 4,024 |
| Jul 11, 2025 | 26.45 | 26.45 | 25.90 | 25.95 | - | -1.89% | 3,099 |
| Jul 10, 2025 | 26.30 | 26.60 | 26.25 | 26.45 | - | 0.76% | 13,354 |
| Jul 9, 2025 | 26.00 | 26.30 | 25.90 | 26.25 | - | 0.96% | 13,390 |
| Jul 8, 2025 | 25.80 | 26.10 | 25.80 | 26.00 | - | 1.36% | 2,775 |
| Jul 7, 2025 | 25.70 | 25.80 | 25.20 | 25.65 | - | 0.59% | 9,606 |
| Jul 4, 2025 | 25.70 | 26.00 | 25.25 | 25.50 | - | -1.54% | 8,151 |
| Jul 3, 2025 | 26.00 | 26.10 | 25.80 | 25.90 | - | - | 2,516 |