Deutsche Beteiligungs AG (VIE:DBAN)
Austria · Delayed Price · Currency is EUR 20.85
+0.10 (0.48%)
Last updated: Sep 4, 2026, 1:00 PM CET
VIE:DBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 30, 2026 | 21.15 | 21.25 | 21.15 | 21.25 | 21.25 | 0.24% | - |
| Jul 29, 2026 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | 0.71% | - |
| Jul 28, 2026 | 21.15 | 21.20 | 21.05 | 21.05 | 21.05 | -0.71% | - |
| Jul 27, 2026 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jul 24, 2026 | 20.85 | 21.40 | 20.85 | 21.40 | 21.40 | 1.90% | - |
| Jul 23, 2026 | 21.55 | 21.55 | 20.75 | 21.00 | 21.00 | -2.33% | - |
| Jul 22, 2026 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Jul 21, 2026 | 21.65 | 21.80 | 21.45 | 21.80 | 21.80 | 0.23% | - |
| Jul 20, 2026 | 21.60 | 21.80 | 21.60 | 21.75 | 21.75 | - | - |
| Jul 17, 2026 | 21.65 | 21.85 | 21.65 | 21.75 | 21.75 | 0.46% | - |
| Jul 16, 2026 | 22.00 | 22.00 | 21.55 | 21.65 | 21.65 | -1.37% | - |
| Jul 15, 2026 | 21.80 | 21.95 | 21.75 | 21.95 | 21.95 | 0.46% | - |
| Jul 14, 2026 | 21.80 | 21.85 | 21.70 | 21.85 | 21.85 | -0.68% | - |
| Jul 13, 2026 | 21.75 | 22.00 | 21.65 | 22.00 | 22.00 | 0.46% | - |
| Jul 10, 2026 | 21.95 | 22.10 | 21.90 | 21.90 | 21.90 | -0.90% | - |
| Jul 9, 2026 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 0.91% | - |
| Jul 8, 2026 | 22.00 | 22.10 | 21.75 | 21.90 | 21.90 | -0.45% | - |
| Jul 7, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 59 |
| Jul 6, 2026 | 22.35 | 22.40 | 22.10 | 22.20 | 22.20 | -0.22% | - |
| Jul 3, 2026 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 0.91% | - |
| Jul 2, 2026 | 22.20 | 22.20 | 22.00 | 22.05 | 22.05 | -1.12% | - |
| Jul 1, 2026 | 22.15 | 22.30 | 22.10 | 22.30 | 22.30 | 1.36% | - |
| Jun 30, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jun 29, 2026 | 22.75 | 22.75 | 22.20 | 22.20 | 22.20 | -3.06% | - |
| Jun 26, 2026 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | -1.08% | - |