Deutsche Beteiligungs AG (LON:0QF7)
London · Delayed Price · Currency is GBP · Price in EUR 21.95
+0.23 (1.04%)
Jul 21, 2026, 4:29 PM GMT
LON:0QF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 21.65 | 21.65 | 21.35 | 21.50 | - | -1.04% | 4 |
| Jul 20, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.80% | - |
| Jul 17, 2026 | 21.68 | 21.90 | 21.75 | 21.90 | 21.90 | 1.39% | 1,554 |
| Jul 16, 2026 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | -1.37% | 1,561 |
| Jul 15, 2026 | 21.78 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jul 14, 2026 | 21.78 | 21.90 | 21.65 | 21.90 | 21.90 | 0.69% | 1 |
| Jul 13, 2026 | 21.28 | 22.65 | 21.60 | 21.75 | 21.75 | -0.46% | 55 |
| Jul 10, 2026 | 22.00 | 22.05 | 21.85 | 21.85 | 21.85 | -0.68% | 878 |
| Jul 9, 2026 | 21.83 | 22.00 | 21.70 | 22.00 | 22.00 | -0.90% | 2 |
| Jul 8, 2026 | 21.93 | 22.30 | 21.85 | 22.20 | 22.20 | 0.68% | 488 |
| Jul 7, 2026 | 22.20 | 22.25 | 21.95 | 22.05 | 22.05 | -1.12% | 204 |
| Jul 6, 2026 | 22.30 | 22.30 | 22.25 | 22.30 | 22.30 | 0.22% | 1,651 |
| Jul 3, 2026 | 22.00 | 22.25 | 22.10 | 22.25 | 22.25 | 0.68% | 758 |
| Jul 2, 2026 | 21.73 | 22.20 | 21.90 | 22.10 | 22.10 | -0.67% | 4,076 |
| Jul 1, 2026 | 22.05 | 22.30 | 22.05 | 22.25 | 22.25 | 1.83% | 2,075 |
| Jun 30, 2026 | 22.20 | 22.45 | 21.80 | 21.85 | 21.85 | -2.02% | 2,467 |
| Jun 29, 2026 | 23.03 | 22.75 | 22.25 | 22.30 | 22.30 | -1.98% | 1,857 |
| Jun 26, 2026 | 23.08 | 23.10 | 22.75 | 22.75 | 22.75 | -1.52% | 211 |
| Jun 25, 2026 | 23.13 | 23.20 | 23.05 | 23.10 | 23.10 | 0.87% | 130 |
| Jun 24, 2026 | 23.08 | 23.05 | 22.80 | 22.90 | 22.90 | -0.65% | 1,282 |
| Jun 23, 2026 | 20.75 | 23.10 | 23.05 | 23.05 | 23.05 | 0.44% | 58 |
| Jun 22, 2026 | 23.38 | 23.75 | 22.95 | 22.95 | 22.95 | -3.97% | 1,319 |
| Jun 19, 2026 | 23.08 | 23.90 | 23.00 | 23.90 | 23.90 | 3.02% | 5,090 |
| Jun 18, 2026 | 23.28 | 23.30 | 23.13 | 23.20 | 23.20 | -0.85% | 1,591 |
| Jun 17, 2026 | 23.48 | 23.65 | 23.30 | 23.40 | 23.40 | -0.73% | 1,567 |
| Jun 16, 2026 | 23.43 | 23.90 | 23.40 | 23.57 | 23.57 | -1.17% | 2,290 |
| Jun 15, 2026 | 23.63 | 23.90 | 23.60 | 23.85 | 23.85 | 1.49% | 1,179 |
| Jun 12, 2026 | 23.08 | 23.50 | 23.30 | 23.50 | 23.50 | 1.73% | 1,517 |
| Jun 11, 2026 | 23.38 | 23.35 | 23.05 | 23.10 | 23.10 | -0.48% | 1,503 |
| Jun 10, 2026 | 22.90 | 23.30 | 22.90 | 23.21 | 23.21 | 0.48% | 4,825 |
| Jun 9, 2026 | 23.08 | 23.15 | 22.95 | 23.10 | 23.10 | -0.65% | 2,295 |
| Jun 8, 2026 | 22.85 | 23.25 | 23.05 | 23.25 | 23.25 | 0.87% | 2,517 |
| Jun 5, 2026 | 23.33 | 23.50 | 23.05 | 23.05 | 23.05 | -0.86% | 1,632 |
| Jun 4, 2026 | 23.73 | 23.35 | 23.05 | 23.25 | 23.25 | -2.92% | 4,501 |
| Jun 3, 2026 | 23.88 | 24.20 | 23.80 | 23.95 | 23.95 | -0.22% | 1,808 |
| Jun 2, 2026 | 25.28 | 25.45 | 24.95 | 25.00 | 24.00 | -0.99% | 97 |
| Jun 1, 2026 | 25.48 | 25.50 | 25.25 | 25.25 | 24.24 | -0.39% | 154 |
| May 29, 2026 | 25.58 | 25.65 | 25.35 | 25.35 | 24.34 | -0.59% | 1,698 |
| May 28, 2026 | 25.38 | 25.65 | 25.45 | 25.50 | 24.48 | 0.20% | 2,427 |
| May 27, 2026 | 25.53 | 25.55 | 25.45 | 25.45 | 24.44 | -0.59% | 2,365 |
| May 26, 2026 | 25.83 | 25.73 | 25.45 | 25.60 | 24.58 | -0.19% | 4,268 |
| May 25, 2026 | 25.45 | 25.65 | 25.45 | 25.65 | 24.63 | 1.08% | 3 |
| May 22, 2026 | 25.43 | 25.60 | 25.40 | 25.38 | 24.36 | -0.10% | 309 |
| May 21, 2026 | 25.68 | 25.80 | 25.40 | 25.40 | 24.39 | -0.59% | 163 |
| May 20, 2026 | 25.43 | 25.85 | 25.35 | 25.55 | 24.53 | -0.20% | 882 |
| May 19, 2026 | 25.33 | 25.70 | 25.40 | 25.60 | 24.58 | 1.59% | 620 |
| May 18, 2026 | 25.13 | 25.20 | 25.00 | 25.20 | 24.20 | -0.59% | 15 |
| May 15, 2026 | 25.48 | 25.55 | 25.35 | 25.35 | 24.34 | - | 918 |
| May 14, 2026 | 25.33 | 25.50 | 25.35 | 25.35 | 24.34 | 0.20% | 786 |
| May 13, 2026 | 25.03 | 25.30 | 25.10 | 25.30 | 24.29 | 0.40% | 1,787 |