Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 22.75
-0.25 (-1.09%)
At close: Jun 26, 2026
FRA:DBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.65 | 23.00 | 22.65 | 22.75 | 22.75 | -1.09% | - |
| Jun 25, 2026 | 22.85 | 23.00 | 22.85 | 23.00 | 23.00 | 0.22% | - |
| Jun 24, 2026 | 23.00 | 23.00 | 22.85 | 22.95 | 22.95 | -0.65% | 200 |
| Jun 23, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | - |
| Jun 22, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Jun 19, 2026 | 22.80 | 23.05 | 22.80 | 22.90 | 22.90 | -0.65% | - |
| Jun 18, 2026 | 23.15 | 23.30 | 23.05 | 23.05 | 23.05 | -1.71% | - |
| Jun 17, 2026 | 23.15 | 23.50 | 23.15 | 23.45 | 23.45 | -0.21% | 156 |
| Jun 16, 2026 | 23.30 | 23.70 | 23.30 | 23.50 | 23.50 | -0.84% | - |
| Jun 15, 2026 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 1.72% | - |
| Jun 12, 2026 | 22.80 | 23.30 | 22.80 | 23.30 | 23.30 | 1.08% | - |
| Jun 11, 2026 | 22.85 | 23.10 | 22.85 | 23.05 | 23.05 | 0.44% | - |
| Jun 10, 2026 | 22.90 | 23.00 | 22.90 | 22.95 | 22.95 | -0.65% | - |
| Jun 9, 2026 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | -0.22% | - |
| Jun 8, 2026 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | 0.65% | - |
| Jun 5, 2026 | 22.95 | 23.25 | 22.95 | 23.00 | 23.00 | -1.29% | - |
| Jun 4, 2026 | 23.40 | 23.55 | 23.30 | 23.30 | 23.30 | -2.51% | 50 |
| Jun 3, 2026 | 23.95 | 24.00 | 23.90 | 23.90 | 23.90 | 0.63% | - |
| Jun 2, 2026 | 25.00 | 25.35 | 24.75 | 24.75 | 23.75 | -1.20% | - |
| Jun 1, 2026 | 25.10 | 25.25 | 25.05 | 25.05 | 24.04 | -0.60% | 300 |
| May 29, 2026 | 25.30 | 25.50 | 25.20 | 25.20 | 24.18 | -1.18% | - |
| May 28, 2026 | 24.95 | 25.50 | 24.95 | 25.50 | 24.47 | -0.39% | - |
| May 27, 2026 | 25.30 | 25.60 | 25.30 | 25.60 | 24.57 | - | 150 |
| May 26, 2026 | 25.50 | 25.65 | 25.50 | 25.60 | 24.57 | -0.19% | - |
| May 25, 2026 | 25.25 | 25.65 | 25.25 | 25.65 | 24.61 | 1.58% | - |
| May 22, 2026 | 25.20 | 25.45 | 25.20 | 25.25 | 24.23 | -0.98% | - |
| May 21, 2026 | 25.20 | 25.75 | 25.20 | 25.50 | 24.47 | - | - |
| May 20, 2026 | 25.05 | 25.50 | 25.05 | 25.50 | 24.47 | -0.78% | - |
| May 19, 2026 | 25.05 | 25.70 | 25.05 | 25.70 | 24.66 | 1.98% | - |
| May 18, 2026 | 24.75 | 25.20 | 24.75 | 25.20 | 24.18 | - | 200 |
| May 15, 2026 | 25.10 | 25.50 | 25.10 | 25.20 | 24.18 | -0.98% | - |
| May 14, 2026 | 25.00 | 25.45 | 25.00 | 25.45 | 24.42 | 1.39% | 20 |
| May 13, 2026 | 24.90 | 25.10 | 24.90 | 25.10 | 24.09 | - | - |
| May 12, 2026 | 24.80 | 25.25 | 24.80 | 25.10 | 24.09 | -0.20% | 1,433 |
| May 11, 2026 | 25.20 | 25.30 | 25.15 | 25.15 | 24.13 | -1.37% | - |
| May 8, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 24.47 | -1.16% | - |
| May 7, 2026 | 24.80 | 25.80 | 24.80 | 25.80 | 24.76 | 1.18% | - |
| May 6, 2026 | 25.75 | 26.15 | 25.50 | 25.50 | 24.47 | -1.73% | - |
| May 5, 2026 | 25.25 | 25.95 | 25.25 | 25.95 | 24.90 | 0.58% | - |
| May 4, 2026 | 25.15 | 26.05 | 25.15 | 25.80 | 24.76 | 1.38% | - |
| Apr 30, 2026 | 24.80 | 25.45 | 24.80 | 25.45 | 24.42 | -0.39% | - |
| Apr 29, 2026 | 25.25 | 25.55 | 25.25 | 25.55 | 24.52 | 0.39% | - |
| Apr 28, 2026 | 25.00 | 25.45 | 25.00 | 25.45 | 24.42 | -0.78% | - |
| Apr 27, 2026 | 24.75 | 25.65 | 24.75 | 25.65 | 24.61 | 1.79% | - |
| Apr 24, 2026 | 24.95 | 25.30 | 24.95 | 25.20 | 24.18 | -0.40% | 100 |
| Apr 23, 2026 | 25.20 | 25.50 | 25.20 | 25.30 | 24.28 | -1.75% | - |
| Apr 22, 2026 | 25.25 | 25.75 | 25.25 | 25.75 | 24.71 | 0.39% | - |
| Apr 21, 2026 | 25.10 | 25.65 | 25.10 | 25.65 | 24.61 | 0.20% | - |
| Apr 20, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 24.57 | 2.20% | 250 |
| Apr 17, 2026 | 25.00 | 25.55 | 25.00 | 25.05 | 24.04 | -2.15% | 500 |