Deutsche Beteiligungs AG (VIE:DBAN)
Austria · Delayed Price · Currency is EUR 19.08
-0.26 (-1.34%)
At close: Oct 8, 2026
VIE:DBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 19.02 | 19.08 | 19.02 | 19.08 | 19.08 | -1.34% | - |
| Oct 7, 2026 | 19.94 | 19.94 | 19.34 | 19.34 | 19.34 | -1.73% | - |
| Oct 6, 2026 | 19.18 | 19.82 | 19.18 | 19.68 | 19.68 | 3.04% | - |
| Oct 5, 2026 | 19.00 | 19.18 | 19.00 | 19.10 | 19.10 | 0.21% | - |
| Oct 2, 2026 | 19.20 | 19.20 | 19.06 | 19.06 | 19.06 | -0.94% | - |
| Oct 1, 2026 | 19.34 | 19.34 | 19.18 | 19.24 | 19.24 | -1.33% | - |
| Sep 30, 2026 | 19.30 | 19.56 | 19.30 | 19.50 | 19.50 | - | - |
| Sep 29, 2026 | 19.32 | 19.50 | 19.32 | 19.50 | 19.50 | 0.10% | - |
| Sep 28, 2026 | 19.42 | 19.58 | 19.42 | 19.48 | 19.48 | -0.51% | - |
| Sep 25, 2026 | 19.40 | 19.58 | 19.16 | 19.58 | 19.58 | -0.20% | - |
| Sep 24, 2026 | 20.00 | 20.00 | 19.62 | 19.62 | 19.62 | -3.35% | - |
| Sep 23, 2026 | 20.30 | 20.45 | 20.10 | 20.30 | 20.30 | -1.69% | - |
| Sep 22, 2026 | 20.75 | 20.75 | 20.65 | 20.65 | 20.65 | -0.72% | - |
| Sep 21, 2026 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | -0.95% | - |
| Sep 18, 2026 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Sep 17, 2026 | 21.10 | 21.10 | 21.05 | 21.10 | 21.10 | -0.47% | - |
| Sep 16, 2026 | 21.20 | 21.20 | 21.15 | 21.20 | 21.20 | 0.24% | - |
| Sep 15, 2026 | 21.20 | 21.20 | 21.10 | 21.15 | 21.15 | 0.24% | - |
| Sep 14, 2026 | 21.00 | 21.15 | 21.00 | 21.10 | 21.10 | 0.48% | - |
| Sep 11, 2026 | 21.05 | 21.05 | 20.90 | 21.00 | 21.00 | 0.24% | - |
| Sep 10, 2026 | 20.95 | 21.00 | 20.95 | 20.95 | 20.95 | 0.48% | - |
| Sep 9, 2026 | 20.95 | 21.00 | 20.85 | 20.85 | 20.85 | -1.88% | - |
| Sep 8, 2026 | 20.75 | 21.25 | 20.75 | 21.25 | 21.25 | 2.41% | - |
| Sep 7, 2026 | 20.90 | 20.90 | 20.75 | 20.75 | 20.75 | - | - |
| Sep 4, 2026 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | - | - |
| Sep 3, 2026 | 20.80 | 20.80 | 20.70 | 20.75 | 20.75 | - | - |
| Sep 2, 2026 | 21.25 | 21.25 | 20.75 | 20.75 | 20.75 | -1.89% | - |
| Sep 1, 2026 | 21.30 | 21.30 | 21.00 | 21.15 | 21.15 | -0.47% | - |
| Aug 31, 2026 | 21.25 | 21.25 | 21.20 | 21.25 | 21.25 | - | - |
| Aug 28, 2026 | 21.10 | 21.25 | 21.10 | 21.25 | 21.25 | 1.19% | - |
| Aug 27, 2026 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -0.24% | - |
| Aug 26, 2026 | 21.30 | 21.30 | 21.05 | 21.05 | 21.05 | -0.47% | - |
| Aug 25, 2026 | 21.30 | 21.35 | 21.15 | 21.15 | 21.15 | -0.24% | - |
| Aug 24, 2026 | 21.25 | 21.35 | 21.20 | 21.20 | 21.20 | 0.24% | - |
| Aug 21, 2026 | 20.95 | 21.20 | 20.95 | 21.15 | 21.15 | 1.20% | - |
| Aug 20, 2026 | 21.00 | 21.05 | 20.90 | 20.90 | 20.90 | -0.71% | - |
| Aug 19, 2026 | 20.75 | 21.05 | 20.75 | 21.05 | 21.05 | -0.47% | - |
| Aug 18, 2026 | 21.05 | 21.15 | 21.05 | 21.15 | 21.15 | 0.24% | - |
| Aug 17, 2026 | 21.15 | 21.15 | 21.10 | 21.10 | 21.10 | -0.24% | - |
| Aug 14, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.48% | - |
| Aug 13, 2026 | 21.20 | 21.20 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| Aug 12, 2026 | 21.30 | 21.35 | 21.10 | 21.10 | 21.10 | -0.71% | - |
| Aug 11, 2026 | 21.20 | 21.25 | 21.00 | 21.25 | 21.25 | 0.95% | - |
| Aug 10, 2026 | 21.35 | 21.35 | 21.05 | 21.05 | 21.05 | -1.41% | - |
| Aug 7, 2026 | 21.45 | 21.55 | 21.35 | 21.35 | 21.35 | -0.47% | - |
| Aug 6, 2026 | 21.60 | 21.65 | 21.45 | 21.45 | 21.45 | -0.46% | - |
| Aug 5, 2026 | 21.35 | 21.55 | 21.30 | 21.55 | 21.55 | 0.94% | - |
| Aug 4, 2026 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | -0.47% | - |
| Aug 3, 2026 | 21.55 | 21.55 | 21.40 | 21.45 | 21.45 | 0.94% | 200 |
| Jul 31, 2026 | 21.30 | 21.30 | 21.15 | 21.25 | 21.25 | - | - |