Deutsche Beteiligungs AG (LON:0QF7)
London · Delayed Price · Currency is GBP · Price in EUR 23.15
-0.25 (-1.07%)
At close: Sep 12, 2025
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.38 | 23.48 | 23.15 | 23.15 | 23.15 | -1.07% | 3,500 |
| Sep 11, 2025 | 23.63 | 23.70 | 23.40 | 23.40 | 23.40 | -1.06% | 4,992 |
| Sep 10, 2025 | 23.93 | 23.70 | 23.50 | 23.65 | 23.65 | -0.84% | 690 |
| Sep 9, 2025 | 23.83 | 23.90 | 23.50 | 23.85 | 23.85 | -0.42% | 4,450 |
| Sep 8, 2025 | 24.15 | 24.10 | 23.95 | 23.95 | 23.95 | -1.84% | 3,795 |
| Sep 5, 2025 | 24.25 | 24.45 | 24.25 | 24.40 | 24.40 | 0.62% | 1,005 |
| Sep 4, 2025 | 24.30 | 24.30 | 24.10 | 24.25 | 24.25 | -0.21% | 1,589 |
| Sep 3, 2025 | 24.45 | 24.55 | 24.20 | 24.30 | 24.30 | -2.02% | 2,044 |
| Sep 2, 2025 | 25.33 | 25.20 | 24.80 | 24.80 | 24.80 | -2.36% | 1,483 |
| Sep 1, 2025 | 25.28 | 25.40 | 25.20 | 25.40 | 25.40 | 0.20% | 1,223 |
| Aug 29, 2025 | 25.33 | 25.60 | 25.10 | 25.35 | 25.35 | 0.20% | 1,562 |
| Aug 28, 2025 | 25.18 | 25.50 | 25.00 | 25.30 | 25.30 | 0.60% | 1,264 |
| Aug 27, 2025 | 25.08 | 25.45 | 25.05 | 25.15 | 25.15 | 0.20% | 1,823 |
| Aug 26, 2025 | 25.08 | 25.30 | 25.05 | 25.10 | 25.10 | -1.18% | 1,423 |
| Aug 25, 2025 | 25.40 | 25.60 | 25.15 | 25.40 | 25.40 | 1.09% | 2,469 |
| Aug 22, 2025 | 25.03 | 25.35 | 24.95 | 25.13 | 25.13 | 0.90% | 2,205 |
| Aug 21, 2025 | 24.85 | 24.90 | 24.70 | 24.90 | 24.90 | - | 2,331 |
| Aug 20, 2025 | 24.85 | 25.15 | 24.85 | 24.90 | 24.90 | -0.20% | 3,775 |
| Aug 19, 2025 | 24.75 | 25.05 | 24.50 | 24.95 | 24.95 | 1.42% | 5,147 |
| Aug 18, 2025 | 24.60 | 24.75 | 24.60 | 24.60 | 24.60 | -0.40% | 2,132 |
| Aug 15, 2025 | 24.80 | 24.75 | 24.65 | 24.70 | 24.70 | - | 3,958 |
| Aug 14, 2025 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | - | 1,070 |
| Aug 13, 2025 | 24.40 | 24.75 | 24.45 | 24.70 | 24.70 | 0.41% | 1,574 |
| Aug 12, 2025 | 24.75 | 24.60 | 24.60 | 24.60 | 24.60 | - | 37 |
| Aug 11, 2025 | 24.65 | 24.60 | 24.55 | 24.60 | 24.60 | 0.20% | 1,639 |
| Aug 8, 2025 | 24.40 | 24.85 | 24.15 | 24.55 | 24.55 | - | 3,080 |
| Aug 7, 2025 | 24.10 | 24.60 | 23.85 | 24.55 | 24.55 | 2.51% | 3,328 |
| Aug 6, 2025 | 24.20 | 24.15 | 23.95 | 23.95 | 23.95 | -1.24% | 1,586 |
| Aug 5, 2025 | 24.05 | 24.50 | 24.25 | 24.25 | 24.25 | 0.83% | 924 |
| Aug 4, 2025 | 24.05 | 24.20 | 24.05 | 24.05 | 24.05 | -1.03% | 806 |
| Aug 1, 2025 | 24.20 | 24.45 | 24.15 | 24.30 | 24.30 | -2.02% | 1,594 |
| Jul 31, 2025 | 24.85 | 24.80 | 24.65 | 24.80 | 24.80 | -0.10% | 3,562 |
| Jul 30, 2025 | 24.60 | 24.83 | 24.60 | 24.83 | 24.83 | 1.12% | 802 |
| Jul 29, 2025 | 24.60 | 24.65 | 24.55 | 24.55 | 24.55 | -0.42% | 40 |
| Jul 28, 2025 | 24.55 | 24.75 | 24.40 | 24.65 | 24.65 | -0.19% | 11,314 |
| Jul 25, 2025 | 24.70 | 24.70 | 24.35 | 24.70 | 24.70 | -1.20% | 3,924 |
| Jul 24, 2025 | 24.95 | 25.15 | 24.75 | 25.00 | 25.00 | 0.81% | 3,889 |
| Jul 23, 2025 | 24.95 | 25.06 | 24.80 | 24.80 | 24.80 | 0.40% | 1,946 |
| Jul 22, 2025 | 25.38 | 25.50 | 24.70 | 24.70 | 24.70 | -1.20% | 2,260 |
| Jul 21, 2025 | 25.28 | 25.20 | 25.00 | 25.00 | 25.00 | -1.96% | 1,731 |
| Jul 18, 2025 | 25.23 | 25.80 | 25.50 | 25.50 | 25.50 | 2.00% | 1,330 |
| Jul 17, 2025 | 25.58 | 25.75 | 24.40 | 25.00 | 25.00 | -1.57% | 7,165 |
| Jul 16, 2025 | 25.58 | 25.80 | 25.40 | 25.40 | 25.40 | 0.20% | 599 |
| Jul 15, 2025 | 25.78 | 25.85 | 25.35 | 25.35 | 25.35 | -0.98% | 107 |
| Jul 14, 2025 | 26.00 | 25.85 | 25.60 | 25.60 | 25.60 | -2.10% | 2,323 |
| Jul 11, 2025 | 26.40 | 26.50 | 26.15 | 26.15 | 26.15 | -1.32% | 1,564 |
| Jul 10, 2025 | 26.10 | 26.50 | 26.40 | 26.50 | 26.50 | 0.95% | 133 |
| Jul 9, 2025 | 25.93 | 26.30 | 26.00 | 26.25 | 26.25 | 2.54% | 1,578 |
| Jul 8, 2025 | 25.63 | 25.80 | 25.50 | 25.60 | 25.60 | -0.78% | 635 |
| Jul 7, 2025 | 25.58 | 25.80 | 25.45 | 25.80 | 25.80 | 1.98% | 923 |