Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 24.85
+0.40 (1.64%)
Last updated: Jul 30, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 25.80 | 26.05 | 25.75 | 25.90 | - | 1.37% | 3,278 |
| Jul 1, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | - | 10,759 |
| Jun 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | - | 8,977 |
| Jun 27, 2025 | 25.05 | 25.65 | 25.05 | 25.55 | - | 2.00% | 9,049 |
| Jun 26, 2025 | 24.70 | 25.10 | 24.70 | 25.05 | - | 1.83% | 6,244 |
| Jun 25, 2025 | 24.25 | 24.70 | 24.25 | 24.60 | - | 1.03% | 4,566 |
| Jun 24, 2025 | 24.70 | 24.90 | 24.10 | 24.35 | - | 1.04% | 8,990 |
| Jun 23, 2025 | 23.75 | 24.20 | 23.75 | 24.10 | - | 0.84% | 8,480 |
| Jun 20, 2025 | 24.00 | 24.45 | 23.80 | 23.90 | - | -0.42% | 96,458 |
| Jun 19, 2025 | 24.60 | 24.60 | 23.80 | 24.00 | - | -2.04% | 7,701 |
| Jun 18, 2025 | 24.85 | 24.85 | 24.25 | 24.50 | - | -1.61% | 19,592 |
| Jun 17, 2025 | 23.95 | 25.10 | 23.95 | 24.90 | - | 3.53% | 18,065 |
| Jun 16, 2025 | 23.95 | 24.20 | 23.90 | 24.05 | - | 1.05% | 6,454 |
| Jun 13, 2025 | 23.70 | 24.20 | 23.65 | 23.80 | - | -1.24% | 12,667 |
| Jun 12, 2025 | 24.40 | 24.40 | 24.00 | 24.10 | - | -2.03% | 3,054 |
| Jun 11, 2025 | 24.85 | 24.90 | 24.55 | 24.60 | - | -1.01% | 3,295 |
| Jun 10, 2025 | 25.10 | 25.10 | 24.65 | 24.85 | - | - | 3,135 |
| Jun 9, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | - | - | 5,121 |
| Jun 6, 2025 | 24.95 | 25.10 | 24.80 | 24.85 | - | -1.00% | 5,907 |
| Jun 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | - | 18,169 |
| Jun 4, 2025 | 24.35 | 25.20 | 24.35 | 25.10 | - | 3.72% | 12,850 |
| Jun 3, 2025 | 24.85 | 24.90 | 24.10 | 24.20 | - | -4.54% | 9,477 |
| Jun 2, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | - | 21,605 |
| May 30, 2025 | 25.85 | 26.05 | 25.30 | 25.35 | - | -1.93% | 13,628 |
| May 29, 2025 | 26.15 | 26.15 | 25.80 | 25.85 | - | -1.15% | 5,231 |
| May 28, 2025 | 25.90 | 26.25 | 25.80 | 26.15 | - | -2.97% | 11,765 |
| May 27, 2025 | 26.80 | 27.15 | 26.75 | 26.95 | - | 0.94% | 13,073 |
| May 26, 2025 | 26.15 | 27.00 | 26.15 | 26.70 | - | 2.69% | 19,565 |