Deutsche Beteiligungs AG (FRA:DBAN)
Germany flag Germany · Delayed Price · Currency is EUR
24.40
-0.20 (-0.81%)
At close: Oct 23, 2025

Deutsche Beteiligungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.3025.1024.3024.5524.55-0.41%-
Oct 22, 202524.2524.6524.2524.6524.650.61%600
Oct 21, 202524.3524.6024.3524.5024.50--
Oct 20, 202523.6524.5023.6524.5024.503.16%-
Oct 17, 202523.5523.7523.5523.7523.75-0.42%-
Oct 16, 202523.8024.1023.8023.8523.85-1.45%-
Oct 15, 202524.0524.4524.0524.2024.20-0.21%-
Oct 14, 202524.1524.4024.1524.2524.25-1.02%-
Oct 13, 202524.4024.7024.4024.5024.501.45%-
Oct 10, 202524.7025.0524.1524.1524.15-3.59%1,500
Oct 9, 202524.4525.0524.4525.0525.050.60%-
Oct 8, 202524.6024.9524.6024.9024.90-1.19%-
Oct 7, 202524.7025.2024.7025.2025.201.20%-
Oct 6, 202524.4524.9024.4524.9024.901.01%594
Oct 3, 202524.3024.6524.3024.6524.650.20%-
Oct 2, 202524.3024.9024.3024.6024.60-0.81%-
Oct 1, 202524.2524.8024.2524.8024.800.40%200
Sep 30, 202524.7025.0524.7024.7024.70-200
Sep 29, 202523.8024.7023.8024.7024.703.56%-
Sep 26, 202523.6023.8523.6023.8523.85-0.21%-
Sep 25, 202523.0523.9023.0523.9023.904.60%-
Sep 24, 202522.5022.8522.5022.8522.85-650
Sep 23, 202522.7023.1522.7022.8522.85-0.22%200
Sep 22, 202522.6522.9522.6522.9022.90-2.14%300
Sep 19, 202523.3023.6523.3023.4023.40-1.47%-
Sep 18, 202523.1024.0023.1023.7523.751.71%-
Sep 17, 202523.2523.5023.2523.3523.35-1.68%-
Sep 16, 202523.2023.9023.2023.7523.752.15%200
Sep 15, 202523.0523.2523.0523.2523.25--
Sep 12, 202523.2023.5523.2023.2523.25-0.64%80
Sep 11, 202523.2023.6523.2023.4023.40--
Sep 10, 202523.5023.8023.4023.4023.40--
Sep 9, 202523.6523.9523.4023.4023.40-2.09%-
Sep 8, 202523.9024.1023.9023.9023.90-1.85%80
Sep 5, 202523.9024.3523.9024.3524.350.83%-
Sep 4, 202523.8524.1523.8524.1524.15-0.62%-
Sep 3, 202524.1024.4024.1024.3024.30-1.02%450
Sep 2, 202524.8525.1024.5024.5524.55-3.35%400
Sep 1, 202525.0025.4025.0025.4025.400.59%119
Aug 29, 202524.9025.4524.9025.2525.25-0.39%-
Aug 28, 202524.8025.3524.8025.3525.351.20%-
Aug 27, 202524.8025.3024.8025.0525.05-0.20%2,519
Aug 26, 202524.7525.1024.7525.1025.10-1.57%-
Aug 25, 202524.9525.5024.9525.5025.501.59%-
Aug 22, 202524.6525.1024.6525.1025.101.21%125
Aug 21, 202524.4524.8524.4524.8024.801.43%50
Aug 20, 202524.6025.0024.4024.4524.45-2.00%635
Aug 19, 202524.3524.9524.3524.9524.951.42%-
Aug 18, 202524.1524.6024.1524.6024.60-0.20%-
Aug 15, 202524.4024.8024.4024.6524.65-0.80%-