Deutsche Beteiligungs AG (FRA:DBAN)
Germany · Delayed Price · Currency is EUR 21.80
-0.05 (-0.23%)
Last updated: Jul 21, 2026, 4:43 PM CET
FRA:DBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 21.65 | 21.70 | 21.25 | 21.40 | - | -1.38% | 5,226 |
| 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% | - |
| 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 | - | - |