Deutsche Beteiligungs AG (LON:0QF7)
London · Delayed Price · Currency is GBP · Price in EUR 24.80
-0.05 (-0.20%)
Mar 5, 2026, 4:29 PM GMT
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.70 | 24.75 | 24.53 | 24.53 | 24.53 | -0.51% | 1,160 |
| Mar 4, 2026 | 24.65 | 24.75 | 24.65 | 24.65 | 24.65 | 0.61% | 743 |
| Mar 3, 2026 | 24.70 | 24.90 | 24.50 | 24.50 | 24.50 | -2.00% | 616 |
| Mar 2, 2026 | 24.55 | 25.10 | 24.60 | 25.00 | 25.00 | -0.30% | 1,381 |
| Feb 27, 2026 | 24.95 | 25.20 | 24.75 | 25.08 | 25.08 | 0.30% | 15,971 |
| Feb 26, 2026 | 24.60 | 25.00 | 24.70 | 25.00 | 25.00 | 1.42% | 1,918 |
| Feb 25, 2026 | 24.55 | 24.90 | 24.65 | 24.65 | 24.65 | - | 3,558 |
| Feb 24, 2026 | 24.75 | 24.90 | 24.65 | 24.65 | 24.65 | -1.16% | 5 |
| Feb 23, 2026 | 25.13 | 25.15 | 24.94 | 24.94 | 24.94 | -1.31% | 6,772 |
| Feb 20, 2026 | 24.95 | 25.27 | 25.15 | 25.27 | 25.27 | -0.90% | 9,728 |
| Feb 19, 2026 | 25.63 | 25.70 | 25.50 | 25.50 | 25.50 | -0.78% | 263 |
| Feb 18, 2026 | 24.90 | 25.70 | 24.75 | 25.70 | 25.70 | 3.84% | 8,947 |
| Feb 17, 2026 | 25.33 | 25.35 | 24.75 | 24.75 | 24.75 | -1.98% | 21,165 |
| Feb 16, 2026 | 25.58 | 25.43 | 25.25 | 25.25 | 25.25 | -1.17% | 357 |
| Feb 13, 2026 | 25.38 | 25.75 | 25.50 | 25.55 | 25.55 | -0.39% | 2,091 |
| Feb 12, 2026 | 25.33 | 25.70 | 25.60 | 25.65 | 25.65 | 1.58% | 1,360 |
| Feb 11, 2026 | 25.43 | 25.55 | 25.25 | 25.25 | 25.25 | -0.59% | 1,495 |
| Feb 10, 2026 | 25.38 | 25.65 | 25.40 | 25.40 | 25.40 | 0.20% | 1,596 |
| Feb 9, 2026 | 25.23 | 25.35 | 25.25 | 25.35 | 25.35 | 0.60% | 2,195 |
| Feb 6, 2026 | 25.48 | 25.45 | 25.20 | 25.20 | 25.20 | -0.79% | 1 |
| Feb 5, 2026 | 25.73 | 25.55 | 25.40 | 25.40 | 25.40 | -0.78% | 42 |
| Feb 4, 2026 | 25.58 | 25.75 | 25.55 | 25.60 | 25.60 | -0.19% | 982 |
| Feb 3, 2026 | 25.93 | 26.00 | 25.65 | 25.65 | 25.65 | - | 2,171 |
| 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 |