Deutsche Beteiligungs AG (SWX:DBAN)
Switzerland · Delayed Price · Currency is CHF 17.10
-1.24 (-6.76%)
At close: Oct 22, 2026
SWX:DBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -6.76% | - |
| Oct 21, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 20, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 19, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 16, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 15, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 14, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 13, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 12, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 9, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 8, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 7, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 6, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 5, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 2, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 1, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -7.84% | - |
| Sep 30, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 3, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.24% | - |
| Sep 2, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Sep 1, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 31, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 28, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 27, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 26, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 25, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 24, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 21, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 20, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 19, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 18, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 17, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Aug 14, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |