Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 24.80
-0.50 (-1.98%)
At close: Mar 27, 2026
FRA:DBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.75 | 25.15 | 24.75 | 24.85 | 24.85 | -1.39% | - |
| Mar 26, 2026 | 25.10 | 25.40 | 25.10 | 25.20 | 25.20 | -0.59% | - |
| Mar 25, 2026 | 24.75 | 25.35 | 24.75 | 25.35 | 25.35 | 1.40% | - |
| Mar 24, 2026 | 24.15 | 25.00 | 24.15 | 25.00 | 25.00 | 1.01% | 600 |
| Mar 23, 2026 | 23.85 | 24.75 | 23.85 | 24.75 | 24.75 | 1.02% | - |
| Mar 20, 2026 | 24.60 | 24.65 | 24.50 | 24.50 | 24.50 | -0.81% | - |
| Mar 19, 2026 | 24.45 | 24.70 | 24.25 | 24.70 | 24.70 | -2.76% | - |
| Mar 18, 2026 | 25.15 | 25.65 | 25.15 | 25.40 | 25.40 | 0.20% | - |
| Mar 17, 2026 | 24.50 | 25.35 | 24.50 | 25.35 | 25.35 | 1.40% | - |
| Mar 16, 2026 | 24.55 | 25.00 | 24.45 | 25.00 | 25.00 | 1.21% | 200 |
| Mar 13, 2026 | 24.20 | 25.05 | 24.20 | 24.70 | 24.70 | - | 200 |
| Mar 12, 2026 | 24.75 | 25.10 | 24.70 | 24.70 | 24.70 | -2.18% | - |
| Mar 11, 2026 | 24.25 | 25.25 | 24.25 | 25.25 | 25.25 | 2.43% | - |
| Mar 10, 2026 | 24.35 | 24.65 | 24.35 | 24.65 | 24.65 | 0.41% | - |
| Mar 9, 2026 | 24.10 | 24.55 | 24.10 | 24.55 | 24.55 | 0.20% | 400 |
| Mar 6, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.81% | - |
| Mar 5, 2026 | 24.40 | 24.70 | 24.40 | 24.70 | 24.70 | 0.41% | - |
| Mar 4, 2026 | 24.25 | 24.60 | 24.25 | 24.60 | 24.60 | 0.41% | - |
| Mar 3, 2026 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | -1.61% | - |
| Mar 2, 2026 | 24.20 | 24.90 | 24.20 | 24.90 | 24.90 | 0.81% | 200 |
| Feb 27, 2026 | 24.65 | 24.95 | 24.65 | 24.70 | 24.70 | -0.40% | 43 |
| Feb 26, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 0.20% | - |
| Feb 25, 2026 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | - | - |
| Feb 24, 2026 | 24.55 | 24.75 | 24.55 | 24.75 | 24.75 | 0.81% | - |
| Feb 23, 2026 | 24.75 | 25.10 | 24.55 | 24.55 | 24.55 | -2.39% | 50 |
| Feb 20, 2026 | 24.75 | 25.25 | 24.75 | 25.15 | 25.15 | -1.18% | - |
| Feb 19, 2026 | 25.15 | 25.60 | 25.15 | 25.45 | 25.45 | 0.39% | - |
| Feb 18, 2026 | 24.45 | 25.35 | 24.45 | 25.35 | 25.35 | 1.40% | - |
| Feb 17, 2026 | 24.85 | 25.20 | 24.85 | 25.00 | 25.00 | -1.38% | 700 |
| Feb 16, 2026 | 24.85 | 25.50 | 24.85 | 25.35 | 25.35 | -0.98% | 200 |
| Feb 13, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | - | - |
| Feb 12, 2026 | 25.05 | 25.65 | 25.05 | 25.60 | 25.60 | 1.19% | 50 |
| Feb 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% | - |
| Feb 10, 2026 | 25.05 | 25.55 | 25.05 | 25.15 | 25.15 | -0.40% | 100 |
| Feb 9, 2026 | 24.75 | 25.50 | 24.75 | 25.25 | 25.25 | 0.80% | 600 |
| Feb 6, 2026 | 25.10 | 25.20 | 25.05 | 25.05 | 25.05 | -1.76% | - |
| Feb 5, 2026 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | -0.39% | - |
| Feb 4, 2026 | 25.15 | 25.60 | 25.15 | 25.60 | 25.60 | -0.39% | - |
| Feb 3, 2026 | 25.00 | 25.90 | 25.00 | 25.70 | 25.70 | - | 116 |
| Feb 2, 2026 | 24.75 | 25.75 | 24.75 | 25.70 | 25.70 | 0.59% | 100 |
| 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% | - |