Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 18.28
+0.20 (1.11%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:DBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.86 | 18.32 | 17.86 | 18.28 | 18.28 | 1.11% | 1,684 |
| Oct 22, 2026 | 17.84 | 18.08 | 17.84 | 18.08 | 18.08 | -0.22% | 150 |
| Oct 21, 2026 | 17.98 | 18.12 | 17.98 | 18.12 | 18.12 | 1.00% | - |
| Oct 20, 2026 | 18.20 | 18.20 | 17.94 | 17.94 | 17.94 | -3.03% | - |
| Oct 19, 2026 | 19.08 | 19.08 | 18.42 | 18.50 | 18.50 | -1.70% | 350 |
| Oct 16, 2026 | 18.64 | 18.82 | 18.64 | 18.82 | 18.82 | 1.29% | - |
| Oct 15, 2026 | 18.32 | 18.58 | 18.32 | 18.58 | 18.58 | -0.54% | - |
| Oct 14, 2026 | 18.54 | 18.68 | 18.54 | 18.68 | 18.68 | -1.99% | - |
| Oct 13, 2026 | 18.46 | 19.06 | 18.46 | 19.06 | 19.06 | 3.81% | - |
| Oct 12, 2026 | 18.98 | 18.98 | 18.36 | 18.36 | 18.36 | -3.16% | - |
| Oct 9, 2026 | 18.84 | 19.06 | 18.84 | 18.96 | 18.96 | -0.42% | - |
| Oct 8, 2026 | 19.00 | 19.04 | 19.00 | 19.04 | 19.04 | -1.35% | 500 |
| Oct 7, 2026 | 19.36 | 19.72 | 19.30 | 19.30 | 19.30 | -1.73% | 100 |
| Oct 6, 2026 | 19.06 | 19.64 | 19.06 | 19.64 | 19.64 | 2.61% | - |
| Oct 5, 2026 | 18.96 | 19.14 | 18.68 | 19.14 | 19.14 | 0.63% | 250 |
| Oct 2, 2026 | 18.92 | 19.12 | 18.92 | 19.02 | 19.02 | -0.94% | - |
| Oct 1, 2026 | 19.02 | 19.20 | 19.02 | 19.20 | 19.20 | -1.64% | - |
| Sep 30, 2026 | 19.14 | 19.52 | 19.14 | 19.52 | 19.52 | 0.51% | - |
| Sep 29, 2026 | 19.06 | 19.42 | 19.06 | 19.42 | 19.42 | - | - |
| Sep 28, 2026 | 19.06 | 19.50 | 19.06 | 19.42 | 19.42 | 0.62% | 250 |
| Sep 25, 2026 | 19.28 | 19.46 | 19.28 | 19.30 | 19.30 | -1.83% | - |
| Sep 24, 2026 | 19.94 | 20.10 | 19.66 | 19.66 | 19.66 | -1.70% | - |
| Sep 23, 2026 | 19.98 | 20.30 | 19.98 | 20.00 | 20.00 | -2.91% | - |
| Sep 22, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -0.48% | - |
| Sep 21, 2026 | 21.15 | 21.15 | 20.55 | 20.70 | 20.70 | -1.19% | 500 |
| Sep 18, 2026 | 20.70 | 20.95 | 20.70 | 20.95 | 20.95 | - | - |
| Sep 17, 2026 | 20.75 | 20.95 | 20.75 | 20.95 | 20.95 | -0.71% | - |
| Sep 16, 2026 | 20.85 | 21.10 | 20.85 | 21.10 | 21.10 | -0.24% | - |
| Sep 15, 2026 | 20.80 | 21.15 | 20.80 | 21.15 | 21.15 | 0.24% | - |
| Sep 14, 2026 | 20.60 | 21.10 | 20.60 | 21.10 | 21.10 | 0.72% | - |
| Sep 11, 2026 | 20.70 | 21.00 | 20.70 | 20.95 | 20.95 | 0.48% | - |
| Sep 10, 2026 | 20.60 | 20.85 | 20.60 | 20.85 | 20.85 | -0.48% | - |
| Sep 9, 2026 | 20.80 | 20.95 | 20.80 | 20.95 | 20.95 | -0.95% | - |
| Sep 8, 2026 | 20.95 | 21.15 | 20.40 | 21.15 | 21.15 | 2.17% | 50 |
| Sep 7, 2026 | 20.55 | 20.70 | 20.55 | 20.70 | 20.70 | - | - |
| Sep 4, 2026 | 20.45 | 20.80 | 20.45 | 20.70 | 20.70 | 0.24% | - |
| Sep 3, 2026 | 20.40 | 20.70 | 20.40 | 20.65 | 20.65 | -0.24% | - |
| Sep 2, 2026 | 20.90 | 21.10 | 20.70 | 20.70 | 20.70 | -2.13% | - |
| Sep 1, 2026 | 20.65 | 21.15 | 20.65 | 21.15 | 21.15 | 0.24% | - |
| Aug 31, 2026 | 20.95 | 21.15 | 20.95 | 21.10 | 21.10 | -0.24% | - |
| Aug 28, 2026 | 20.70 | 21.15 | 20.70 | 21.15 | 21.15 | 1.44% | - |
| Aug 27, 2026 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | -0.48% | - |
| Aug 26, 2026 | 21.05 | 21.15 | 20.95 | 20.95 | 20.95 | -0.71% | - |
| Aug 25, 2026 | 21.15 | 21.20 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Aug 24, 2026 | 21.40 | 21.40 | 20.70 | 21.20 | 21.20 | 0.47% | 40 |
| Aug 21, 2026 | 20.65 | 21.10 | 20.65 | 21.10 | 21.10 | 2.18% | - |
| Aug 20, 2026 | 20.70 | 20.90 | 20.65 | 20.65 | 20.65 | -0.96% | 125 |
| Aug 19, 2026 | 20.80 | 20.90 | 20.80 | 20.85 | 20.85 | -0.95% | - |
| Aug 18, 2026 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | 0.48% | - |
| Aug 17, 2026 | 20.75 | 21.00 | 20.75 | 20.95 | 20.95 | -0.24% | - |