Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 20.95
-0.15 (-0.71%)
At close: Aug 26, 2026
FRA:DBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.05 | 21.15 | 21.05 | 21.15 | - | 0.24% | - |
| 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% | - |
| Aug 14, 2026 | 20.80 | 21.05 | 20.80 | 21.00 | 21.00 | 0.24% | - |
| Aug 13, 2026 | 20.80 | 21.10 | 20.80 | 20.95 | 20.95 | -0.48% | - |
| Aug 12, 2026 | 21.05 | 21.25 | 21.05 | 21.05 | 21.05 | -2.77% | - |
| Aug 11, 2026 | 21.05 | 21.65 | 21.05 | 21.65 | 21.65 | 3.34% | 46 |
| Aug 10, 2026 | 21.05 | 21.30 | 20.95 | 20.95 | 20.95 | -1.64% | - |
| Aug 7, 2026 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | -0.70% | - |
| Aug 6, 2026 | 21.20 | 21.45 | 21.20 | 21.45 | 21.45 | 0.47% | - |
| Aug 5, 2026 | 21.15 | 21.35 | 21.15 | 21.35 | 21.35 | 0.23% | - |
| Aug 4, 2026 | 21.00 | 21.45 | 21.00 | 21.30 | 21.30 | - | 1,800 |
| Aug 3, 2026 | 21.05 | 21.35 | 21.05 | 21.30 | 21.30 | 0.71% | - |
| Jul 31, 2026 | 21.10 | 21.25 | 21.10 | 21.15 | 21.15 | - | 180 |
| Jul 30, 2026 | 20.85 | 21.15 | 20.85 | 21.15 | 21.15 | 0.48% | - |
| Jul 29, 2026 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | -0.94% | - |
| Jul 28, 2026 | 21.10 | 21.25 | 21.00 | 21.25 | 21.25 | - | 1,000 |
| Jul 27, 2026 | 21.25 | 21.40 | 21.10 | 21.25 | 21.25 | -0.23% | 50 |
| Jul 24, 2026 | 20.45 | 21.30 | 20.45 | 21.30 | 21.30 | 0.24% | - |
| Jul 23, 2026 | 21.10 | 21.30 | 20.75 | 21.25 | 21.25 | -1.85% | 50 |
| Jul 22, 2026 | 21.45 | 21.80 | 21.45 | 21.65 | 21.65 | 0.93% | - |
| Jul 21, 2026 | 21.35 | 21.50 | 21.35 | 21.45 | 21.45 | -1.15% | 150 |
| Jul 20, 2026 | 21.50 | 21.70 | 21.35 | 21.70 | 21.70 | -0.46% | 190 |
| Jul 17, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.40% | 257 |
| Jul 16, 2026 | 21.55 | 21.85 | 21.50 | 21.50 | 21.50 | -1.15% | - |
| Jul 15, 2026 | 21.50 | 21.75 | 21.50 | 21.75 | 21.75 | 0.69% | - |
| Jul 14, 2026 | 21.40 | 21.65 | 21.40 | 21.60 | 21.60 | - | - |
| Jul 13, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | -1.14% | - |
| Jul 10, 2026 | 21.75 | 22.00 | 21.75 | 21.85 | 21.85 | 0.23% | - |
| Jul 9, 2026 | 21.65 | 21.80 | 21.65 | 21.80 | 21.80 | -0.91% | - |
| Jul 8, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -0.68% | - |
| Jul 7, 2026 | 22.00 | 22.30 | 22.00 | 22.15 | 22.15 | 0.68% | 500 |
| Jul 6, 2026 | 22.65 | 22.65 | 22.00 | 22.00 | 22.00 | -0.68% | 80 |
| Jul 3, 2026 | 21.80 | 22.15 | 21.80 | 22.15 | 22.15 | 0.91% | - |
| Jul 2, 2026 | 21.80 | 22.05 | 21.80 | 21.95 | 21.95 | -0.23% | 2,000 |
| Jul 1, 2026 | 21.90 | 22.10 | 21.90 | 22.00 | 22.00 | 0.23% | - |
| Jun 30, 2026 | 22.05 | 22.25 | 21.95 | 21.95 | 21.95 | -1.79% | - |
| Jun 29, 2026 | 22.45 | 22.75 | 22.35 | 22.35 | 22.35 | -1.76% | - |
| 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% | - |