Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 25.15
-0.05 (-0.20%)
Last updated: Apr 24, 2026, 5:30 PM CET
FRA:DBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.25 | 25.30 | 25.10 | 25.30 | - | - | 687 |
| Apr 23, 2026 | 25.20 | 25.50 | 25.20 | 25.30 | 25.30 | -1.75% | - |
| Apr 22, 2026 | 25.25 | 25.75 | 25.25 | 25.75 | 25.75 | 0.39% | - |
| Apr 21, 2026 | 25.10 | 25.65 | 25.10 | 25.65 | 25.65 | 0.20% | - |
| Apr 20, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 2.20% | 250 |
| Apr 17, 2026 | 25.00 | 25.55 | 25.00 | 25.05 | 25.05 | -2.15% | 500 |
| Apr 16, 2026 | 25.15 | 25.60 | 25.15 | 25.60 | 25.60 | 0.79% | - |
| Apr 15, 2026 | 24.75 | 25.55 | 24.75 | 25.40 | 25.40 | 1.40% | 500 |
| Apr 14, 2026 | 24.50 | 25.05 | 24.50 | 25.05 | 25.05 | 1.83% | - |
| Apr 13, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.61% | - |
| Apr 10, 2026 | 24.25 | 24.60 | 24.25 | 24.45 | 24.45 | 0.20% | - |
| Apr 9, 2026 | 24.45 | 24.45 | 24.30 | 24.40 | 24.40 | -1.41% | - |
| Apr 8, 2026 | 24.75 | 25.30 | 24.75 | 24.75 | 24.75 | -0.60% | - |
| Apr 7, 2026 | 24.55 | 24.90 | 24.55 | 24.90 | 24.90 | 0.81% | 200 |
| Apr 2, 2026 | 24.55 | 24.70 | 24.55 | 24.70 | 24.70 | -1.79% | - |
| Apr 1, 2026 | 24.90 | 25.30 | 24.90 | 25.15 | 25.15 | -0.79% | - |
| Mar 31, 2026 | 24.60 | 25.35 | 24.60 | 25.35 | 25.35 | 2.63% | - |
| Mar 30, 2026 | 24.40 | 24.70 | 24.40 | 24.70 | 24.70 | -0.60% | - |
| 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 |