Deutsche Beteiligungs AG (VIE:DBAN)
Austria · Delayed Price · Currency is EUR 25.05
0.00 (0.00%)
At close: Dec 19, 2025
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 25.25 | 25.25 | 25.00 | 25.10 | 25.10 | -0.20% | - |
| Dec 22, 2025 | 25.10 | 25.15 | 24.90 | 25.15 | 25.15 | 0.40% | - |
| Dec 19, 2025 | 25.10 | 25.25 | 25.05 | 25.05 | 25.05 | - | - |
| Dec 18, 2025 | 24.65 | 25.05 | 24.65 | 25.05 | 25.05 | 1.42% | - |
| Dec 17, 2025 | 24.65 | 24.90 | 24.65 | 24.70 | 24.70 | -0.60% | - |
| Dec 16, 2025 | 24.70 | 24.95 | 24.70 | 24.85 | 24.85 | -0.20% | - |
| Dec 15, 2025 | 24.90 | 25.10 | 24.90 | 24.90 | 24.90 | - | - |
| Dec 12, 2025 | 25.00 | 25.10 | 24.90 | 24.90 | 24.90 | - | - |
| Dec 11, 2025 | 24.85 | 24.95 | 24.85 | 24.90 | 24.90 | 0.40% | - |
| Dec 10, 2025 | 24.85 | 24.95 | 24.80 | 24.80 | 24.80 | -0.60% | - |
| Dec 9, 2025 | 25.15 | 25.15 | 24.95 | 24.95 | 24.95 | -1.19% | - |
| Dec 8, 2025 | 25.25 | 25.25 | 25.15 | 25.25 | 25.25 | - | - |
| Dec 5, 2025 | 25.35 | 25.35 | 25.10 | 25.25 | 25.25 | 1.41% | 80 |
| Dec 4, 2025 | 25.15 | 25.15 | 24.90 | 24.90 | 24.90 | -0.60% | - |
| Dec 3, 2025 | 25.15 | 25.35 | 25.05 | 25.05 | 25.05 | 0.20% | - |
| Dec 2, 2025 | 24.25 | 25.00 | 24.25 | 25.00 | 25.00 | 2.88% | - |
| Dec 1, 2025 | 24.15 | 24.30 | 24.00 | 24.30 | 24.30 | 0.21% | - |
| Nov 28, 2025 | 24.10 | 24.30 | 24.10 | 24.25 | 24.25 | -0.61% | - |
| Nov 27, 2025 | 24.40 | 24.50 | 24.30 | 24.40 | 24.40 | 0.21% | - |
| Nov 26, 2025 | 24.70 | 24.70 | 24.20 | 24.35 | 24.35 | 0.21% | - |
| Nov 25, 2025 | 24.05 | 24.40 | 24.05 | 24.30 | 24.30 | 1.46% | - |
| Nov 24, 2025 | 23.90 | 24.00 | 23.90 | 23.95 | 23.95 | 1.05% | - |
| Nov 21, 2025 | 23.45 | 23.70 | 23.45 | 23.70 | 23.70 | 0.64% | - |
| Nov 20, 2025 | 23.35 | 23.70 | 23.35 | 23.55 | 23.55 | 1.07% | - |
| Nov 19, 2025 | 23.25 | 23.30 | 23.25 | 23.30 | 23.30 | 0.43% | - |
| Nov 18, 2025 | 23.35 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Nov 17, 2025 | 24.10 | 24.10 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Nov 14, 2025 | 23.60 | 23.60 | 23.35 | 23.60 | 23.60 | -1.05% | - |
| Nov 13, 2025 | 24.05 | 24.05 | 23.80 | 23.85 | 23.85 | -0.21% | - |
| Nov 12, 2025 | 23.95 | 24.00 | 23.75 | 23.90 | 23.90 | -0.83% | - |
| Nov 11, 2025 | 24.25 | 24.25 | 24.05 | 24.10 | 24.10 | -0.82% | - |
| Nov 10, 2025 | 24.50 | 24.65 | 24.30 | 24.30 | 24.30 | 1.46% | - |
| Nov 7, 2025 | 24.25 | 24.25 | 23.90 | 23.95 | 23.95 | -0.42% | - |
| Nov 6, 2025 | 24.15 | 24.65 | 24.05 | 24.05 | 24.05 | 0.21% | - |
| Nov 5, 2025 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.21% | - |
| Nov 4, 2025 | 23.45 | 23.95 | 23.45 | 23.95 | 23.95 | -0.42% | - |
| Nov 3, 2025 | 23.80 | 24.10 | 23.80 | 24.05 | 24.05 | 0.84% | - |
| Oct 31, 2025 | 24.40 | 24.40 | 23.85 | 23.85 | 23.85 | -0.21% | - |
| Oct 30, 2025 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Oct 29, 2025 | 23.85 | 24.10 | 23.85 | 24.10 | 24.10 | 0.84% | - |
| Oct 28, 2025 | 24.25 | 24.25 | 23.90 | 23.90 | 23.90 | -1.04% | - |
| Oct 27, 2025 | 24.80 | 24.80 | 24.15 | 24.15 | 24.15 | -1.43% | - |
| Oct 24, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Oct 23, 2025 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -0.40% | - |
| Oct 22, 2025 | 24.75 | 24.75 | 24.60 | 24.70 | 24.70 | 0.41% | - |
| Oct 21, 2025 | 24.70 | 24.75 | 24.55 | 24.60 | 24.60 | - | - |
| Oct 20, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | - |
| Oct 17, 2025 | 23.85 | 24.00 | 23.75 | 24.00 | 24.00 | 0.21% | - |
| Oct 16, 2025 | 24.20 | 24.20 | 23.95 | 23.95 | 23.95 | -0.83% | - |
| Oct 15, 2025 | 24.55 | 24.55 | 24.15 | 24.15 | 24.15 | -0.62% | - |