Deutsche Beteiligungs AG (LON:0QF7)
London · Delayed Price · Currency is GBP · Price in EUR 25.65
-0.03 (-0.10%)
Feb 3, 2026, 4:24 PM GMT
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 25.85 | 26.00 | 25.65 | 25.65 | - | - | 2,720 |
| Feb 2, 2026 | 25.63 | 25.75 | 25.50 | 25.65 | 25.65 | 0.20% | 1,177 |
| Jan 30, 2026 | 25.58 | 25.85 | 25.55 | 25.60 | 25.60 | 0.39% | 1,882 |
| Jan 29, 2026 | 25.88 | 26.00 | 25.50 | 25.50 | 25.50 | -0.58% | 5,431 |
| Jan 28, 2026 | 25.68 | 25.75 | 25.55 | 25.65 | 25.65 | - | 4,598 |
| Jan 27, 2026 | 25.63 | 25.75 | 25.65 | 25.65 | 25.65 | 0.59% | 953 |
| Jan 26, 2026 | 25.23 | 25.55 | 25.13 | 25.50 | 25.50 | 1.39% | 4,603 |
| Jan 23, 2026 | 25.13 | 25.15 | 25.15 | 25.15 | 25.15 | 0.20% | 832 |
| Jan 22, 2026 | 24.90 | 25.10 | 25.05 | 25.10 | 25.10 | 2.24% | 20 |
| Jan 21, 2026 | 24.50 | 24.65 | 24.50 | 24.55 | 24.55 | -0.20% | 715 |
| Jan 20, 2026 | 24.60 | 24.70 | 24.10 | 24.60 | 24.60 | - | 4,543 |
| Jan 19, 2026 | 24.35 | 24.60 | 24.45 | 24.60 | 24.60 | 0.61% | 887 |
| Jan 16, 2026 | 25.58 | 25.30 | 24.45 | 24.45 | 24.45 | -4.68% | 5,520 |
| Jan 15, 2026 | 25.73 | 25.75 | 25.55 | 25.65 | 25.65 | -0.19% | 615 |
| Jan 14, 2026 | 25.78 | 25.85 | 25.60 | 25.70 | 25.70 | -1.15% | 10 |
| Jan 13, 2026 | 26.05 | 26.15 | 25.75 | 26.00 | 26.00 | -0.19% | 1,384 |
| Jan 12, 2026 | 25.83 | 26.05 | 25.90 | 26.05 | 26.05 | 1.26% | 377 |
| Jan 9, 2026 | 25.58 | 25.75 | 25.55 | 25.73 | 25.73 | -0.68% | 1,105 |
| Jan 8, 2026 | 25.78 | 25.90 | 25.75 | 25.90 | 25.90 | 1.37% | 3,556 |
| Jan 7, 2026 | 25.93 | 26.05 | 25.55 | 25.55 | 25.55 | -0.78% | 2,354 |
| Jan 6, 2026 | 25.78 | 25.95 | 25.65 | 25.75 | 25.75 | 1.38% | 2,319 |
| Jan 5, 2026 | 25.33 | 25.50 | 25.30 | 25.40 | 25.40 | 0.20% | 1,706 |
| Jan 2, 2026 | 25.08 | 25.35 | 25.35 | 25.35 | 25.35 | 0.30% | - |
| Dec 30, 2025 | 25.13 | 25.30 | 25.05 | 25.28 | 25.28 | 0.10% | 2,113 |
| Dec 29, 2025 | 25.03 | 25.25 | 24.85 | 25.25 | 25.25 | 1.20% | 2,741 |
| Dec 23, 2025 | 25.28 | 25.35 | 24.95 | 24.95 | 24.95 | 0.40% | 2,087 |
| Dec 22, 2025 | 25.08 | 25.20 | 24.80 | 24.85 | 24.85 | -0.40% | 2,007 |
| Dec 19, 2025 | 25.13 | 25.25 | 24.95 | 24.95 | 24.95 | -0.20% | 1,862 |
| Dec 18, 2025 | 24.65 | 25.00 | 24.50 | 25.00 | 25.00 | 1.01% | 556 |
| Dec 17, 2025 | 24.70 | 24.75 | 24.75 | 24.75 | 24.75 | -1.00% | 552 |
| Dec 16, 2025 | 24.75 | 25.00 | 24.85 | 25.00 | 25.00 | - | 2,435 |
| Dec 15, 2025 | 24.80 | 25.05 | 25.00 | 25.00 | 25.00 | -0.40% | 2,256 |
| Dec 12, 2025 | 24.90 | 25.10 | 25.00 | 25.10 | 25.10 | 1.01% | 1,950 |
| Dec 11, 2025 | 24.80 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% | 1,443 |
| Dec 10, 2025 | 24.85 | 24.95 | 24.75 | 24.90 | 24.90 | -0.80% | 370 |
| Dec 9, 2025 | 25.18 | 25.20 | 25.10 | 25.10 | 25.10 | -0.30% | 1,057 |
| Dec 8, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.30% | - |
| Dec 5, 2025 | 25.08 | 25.25 | 25.20 | 25.25 | 25.25 | 2.02% | 2,114 |
| Dec 4, 2025 | 25.23 | 25.15 | 24.75 | 24.75 | 24.75 | -1.20% | 2,409 |
| Dec 3, 2025 | 24.85 | 25.50 | 24.95 | 25.05 | 25.05 | 2.66% | 4,054 |
| Dec 2, 2025 | 24.20 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | - |
| Dec 1, 2025 | 24.15 | 24.25 | 24.10 | 24.10 | 24.10 | -0.82% | 82 |
| Nov 28, 2025 | 24.05 | 24.35 | 24.15 | 24.30 | 24.30 | 0.21% | 1,786 |
| Nov 27, 2025 | 24.35 | 24.55 | 24.10 | 24.25 | 24.25 | -0.82% | 4,243 |
| Nov 26, 2025 | 24.10 | 24.45 | 24.20 | 24.45 | 24.45 | -0.20% | 1,797 |
| Nov 25, 2025 | 24.05 | 24.50 | 24.10 | 24.50 | 24.50 | 1.66% | 1,502 |
| Nov 24, 2025 | 23.83 | 24.10 | 23.80 | 24.10 | 24.10 | 2.12% | 489 |
| Nov 21, 2025 | 23.33 | 23.80 | 23.50 | 23.60 | 23.60 | - | 1,101 |
| Nov 20, 2025 | 23.33 | 23.80 | 23.45 | 23.60 | 23.60 | 1.07% | 304 |
| Nov 19, 2025 | 23.23 | 23.35 | 23.25 | 23.35 | 23.35 | 0.21% | 1,564 |