Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 23.90
+0.05 (0.21%)
At close: Sep 26, 2025
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 22.65 | 22.95 | 22.65 | 22.90 | 22.90 | -2.14% | 300 |
| Sep 19, 2025 | 23.30 | 23.65 | 23.30 | 23.40 | 23.40 | -1.47% | - |
| Sep 18, 2025 | 23.10 | 24.00 | 23.10 | 23.75 | 23.75 | 1.71% | - |
| Sep 17, 2025 | 23.25 | 23.50 | 23.25 | 23.35 | 23.35 | -1.68% | - |
| Sep 16, 2025 | 23.20 | 23.90 | 23.20 | 23.75 | 23.75 | 2.15% | 200 |
| Sep 15, 2025 | 23.05 | 23.25 | 23.05 | 23.25 | 23.25 | - | - |
| Sep 12, 2025 | 23.20 | 23.55 | 23.20 | 23.25 | 23.25 | -0.64% | 80 |
| Sep 11, 2025 | 23.20 | 23.65 | 23.20 | 23.40 | 23.40 | - | - |
| Sep 10, 2025 | 23.50 | 23.80 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 9, 2025 | 23.65 | 23.95 | 23.40 | 23.40 | 23.40 | -2.09% | - |
| Sep 8, 2025 | 23.90 | 24.10 | 23.90 | 23.90 | 23.90 | -1.85% | 80 |
| Sep 5, 2025 | 23.90 | 24.35 | 23.90 | 24.35 | 24.35 | 0.83% | - |
| Sep 4, 2025 | 23.85 | 24.15 | 23.85 | 24.15 | 24.15 | -0.62% | - |
| Sep 3, 2025 | 24.10 | 24.40 | 24.10 | 24.30 | 24.30 | -1.02% | 450 |
| Sep 2, 2025 | 24.85 | 25.10 | 24.50 | 24.55 | 24.55 | -3.35% | 400 |
| Sep 1, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 0.59% | 119 |
| Aug 29, 2025 | 24.90 | 25.45 | 24.90 | 25.25 | 25.25 | -0.39% | - |
| Aug 28, 2025 | 24.80 | 25.35 | 24.80 | 25.35 | 25.35 | 1.20% | - |
| Aug 27, 2025 | 24.80 | 25.30 | 24.80 | 25.05 | 25.05 | -0.20% | 2,519 |
| Aug 26, 2025 | 24.75 | 25.10 | 24.75 | 25.10 | 25.10 | -1.57% | - |
| Aug 25, 2025 | 24.95 | 25.50 | 24.95 | 25.50 | 25.50 | 1.59% | - |
| Aug 22, 2025 | 24.65 | 25.10 | 24.65 | 25.10 | 25.10 | 1.21% | 125 |
| Aug 21, 2025 | 24.45 | 24.85 | 24.45 | 24.80 | 24.80 | 1.43% | 50 |
| Aug 20, 2025 | 24.60 | 25.00 | 24.40 | 24.45 | 24.45 | -2.00% | 635 |
| Aug 19, 2025 | 24.35 | 24.95 | 24.35 | 24.95 | 24.95 | 1.42% | - |
| Aug 18, 2025 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | -0.20% | - |
| Aug 15, 2025 | 24.40 | 24.80 | 24.40 | 24.65 | 24.65 | -0.80% | - |
| Aug 14, 2025 | 24.35 | 24.85 | 24.35 | 24.85 | 24.85 | 0.81% | 1,000 |
| Aug 13, 2025 | 24.25 | 24.65 | 24.25 | 24.65 | 24.65 | 0.61% | - |
| Aug 12, 2025 | 24.25 | 24.90 | 24.25 | 24.50 | 24.50 | -0.41% | 140 |
| Aug 11, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | - | - |
| Aug 8, 2025 | 23.95 | 24.90 | 23.95 | 24.60 | 24.60 | 0.41% | 150 |
| Aug 7, 2025 | 24.00 | 24.50 | 23.85 | 24.50 | 24.50 | 2.08% | - |
| Aug 6, 2025 | 24.05 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 1,000 |
| Aug 5, 2025 | 23.70 | 24.40 | 23.70 | 24.40 | 24.40 | 1.67% | - |
| Aug 4, 2025 | 23.85 | 24.20 | 23.85 | 24.00 | 24.00 | -0.41% | - |
| Aug 1, 2025 | 23.95 | 24.25 | 23.95 | 24.10 | 24.10 | -1.43% | 300 |
| Jul 31, 2025 | 24.55 | 24.65 | 24.45 | 24.45 | 24.45 | -1.01% | - |
| Jul 30, 2025 | 23.90 | 24.70 | 23.90 | 24.70 | 24.70 | 2.28% | - |
| Jul 29, 2025 | 24.25 | 24.60 | 24.15 | 24.15 | 24.15 | -1.83% | 7 |
| Jul 28, 2025 | 24.70 | 24.80 | 24.55 | 24.60 | 24.60 | -0.61% | 701 |
| Jul 25, 2025 | 24.65 | 24.75 | 24.30 | 24.75 | 24.75 | -0.40% | 250 |
| Jul 24, 2025 | 24.65 | 24.90 | 24.65 | 24.85 | 24.85 | -0.20% | - |
| Jul 23, 2025 | 24.55 | 24.90 | 24.55 | 24.90 | 24.90 | 1.22% | - |
| Jul 22, 2025 | 24.75 | 25.20 | 24.60 | 24.60 | 24.60 | -1.60% | - |