Deutsche Beteiligungs AG (LON:0QF7)
London · Delayed Price · Currency is GBP · Price in EUR 19.40
-0.06 (-0.31%)
Sep 25, 2026, 2:28 PM GMT
LON:0QF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 19.54 | 19.54 | 19.40 | 19.62 | 19.62 | 0.62% | 256 |
| Sep 24, 2026 | 20.17 | 20.08 | 19.46 | 19.50 | 19.50 | -4.53% | 2,039 |
| Sep 23, 2026 | 20.36 | 20.45 | 20.15 | 20.43 | 20.43 | 0.62% | 843 |
| Sep 22, 2026 | 20.90 | 20.80 | 20.30 | 20.30 | 20.30 | -2.17% | 564 |
| Sep 21, 2026 | 20.95 | 20.80 | 20.60 | 20.75 | 20.75 | -1.66% | 107 |
| Sep 18, 2026 | 21.03 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 1 |
| Sep 17, 2026 | 20.95 | 21.00 | 21.00 | 21.00 | 21.00 | - | 72 |
| Sep 16, 2026 | 21.38 | 21.18 | 21.00 | 21.00 | 21.00 | -0.94% | 720 |
| Sep 15, 2026 | 21.13 | 21.20 | 21.15 | 21.20 | 21.20 | - | 1,526 |
| Sep 14, 2026 | 20.85 | 21.20 | 21.05 | 21.20 | 21.20 | 1.19% | 2,802 |
| Sep 11, 2026 | 20.95 | 21.10 | 20.95 | 20.95 | 20.95 | 0.72% | 50 |
| Sep 10, 2026 | 20.95 | 21.05 | 20.80 | 20.80 | 20.80 | -0.95% | 96 |
| Sep 9, 2026 | 21.18 | 21.10 | 20.95 | 21.00 | 21.00 | 0.24% | 2,215 |
| Sep 8, 2026 | 20.70 | 21.10 | 20.80 | 20.95 | 20.95 | 1.45% | 594 |
| Sep 7, 2026 | 20.85 | 20.75 | 20.65 | 20.65 | 20.65 | -0.24% | 629 |
| Sep 4, 2026 | 20.95 | 21.40 | 20.70 | 20.70 | 20.70 | -0.24% | 65 |
| Sep 3, 2026 | 20.80 | 20.75 | 20.70 | 20.75 | 20.75 | 0.24% | 243 |
| Sep 2, 2026 | 21.13 | 21.10 | 20.70 | 20.70 | 20.70 | -2.13% | 95 |
| Sep 1, 2026 | 21.18 | 21.40 | 21.15 | 21.15 | 21.15 | - | 103 |
| Aug 31, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.05% | 80 |
| Aug 28, 2026 | 21.08 | 21.25 | 21.10 | 21.38 | 21.38 | 2.27% | 21 |
| Aug 27, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.71% | - |
| Aug 26, 2026 | 21.23 | 21.40 | 21.00 | 21.05 | 21.05 | -0.47% | 7 |
| Aug 25, 2026 | 21.28 | 21.30 | 21.15 | 21.15 | 21.15 | -1.40% | 3,364 |
| Aug 24, 2026 | 21.38 | 21.45 | 21.20 | 21.45 | 21.45 | 1.66% | 197 |
| Aug 21, 2026 | 20.95 | 21.10 | 21.05 | 21.10 | 21.10 | 0.72% | 935 |
| Aug 20, 2026 | 21.08 | 21.05 | 20.95 | 20.95 | 20.95 | - | 1 |
| Aug 19, 2026 | 21.03 | 21.20 | 20.80 | 20.95 | 20.95 | -1.18% | 1,242 |
| Aug 18, 2026 | 20.65 | 21.20 | 21.10 | 21.20 | 21.20 | 0.71% | 1 |
| Aug 17, 2026 | 21.33 | 21.40 | 21.05 | 21.05 | 21.05 | 0.48% | 353 |
| Aug 14, 2026 | 21.08 | 21.25 | 20.95 | 20.95 | 20.95 | -0.24% | 143 |
| Aug 13, 2026 | 21.23 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 499 |
| Aug 12, 2026 | 21.33 | 21.40 | 21.25 | 21.40 | 21.40 | 0.94% | 13 |
| Aug 11, 2026 | 21.08 | 21.20 | 21.05 | 21.20 | 21.20 | 0.24% | 400 |
| Aug 10, 2026 | 21.53 | 21.25 | 20.85 | 21.15 | 21.15 | -1.40% | 350 |
| Aug 7, 2026 | 21.43 | 21.45 | 21.45 | 21.45 | 21.45 | 0.82% | 25 |
| Aug 6, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.28% | - |
| Aug 5, 2026 | 21.08 | 21.55 | 21.40 | 21.55 | 21.55 | 0.70% | 3 |
| Aug 4, 2026 | 21.38 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 2 |
| Aug 3, 2026 | 20.65 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 2 |
| Jul 31, 2026 | 21.28 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% | 3 |
| Jul 30, 2026 | 21.13 | 21.25 | 21.25 | 21.25 | 21.25 | 0.47% | - |
| Jul 29, 2026 | 21.53 | 21.25 | 21.15 | 21.15 | 21.15 | 0.48% | 3,038 |
| Jul 28, 2026 | 21.43 | 21.15 | 21.00 | 21.05 | 21.05 | -2.09% | 332 |
| Jul 27, 2026 | 20.95 | 21.50 | 21.20 | 21.50 | 21.50 | 2.63% | 13 |
| Jul 24, 2026 | 20.85 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% | 714 |
| Jul 23, 2026 | 21.33 | 21.25 | 20.80 | 20.90 | 20.90 | -2.68% | 69 |
| Jul 22, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.16% | - |
| Jul 21, 2026 | 21.58 | 21.95 | 21.35 | 21.95 | 21.95 | 1.04% | 7 |
| Jul 20, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.80% | - |