Deutsche Beteiligungs AG (VIE:DBAN)
Austria · Delayed Price · Currency is EUR 24.15
-0.85 (-3.40%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:DBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 24.00 | -1.38% | - |
| Jun 1, 2026 | 25.35 | 25.50 | 25.10 | 25.35 | 24.34 | -1.17% | - |
| May 29, 2026 | 25.55 | 25.65 | 25.30 | 25.65 | 24.62 | 0.39% | - |
| May 28, 2026 | 25.40 | 25.60 | 25.40 | 25.55 | 24.53 | 0.59% | - |
| May 27, 2026 | 25.60 | 25.65 | 25.40 | 25.40 | 24.38 | -0.59% | 2 |
| May 26, 2026 | 25.80 | 25.80 | 25.55 | 25.55 | 24.53 | -0.58% | - |
| May 25, 2026 | 25.65 | 25.75 | 25.65 | 25.70 | 24.67 | 0.78% | - |
| May 22, 2026 | 25.50 | 25.55 | 25.35 | 25.50 | 24.48 | -0.20% | - |
| May 21, 2026 | 25.70 | 25.75 | 25.55 | 25.55 | 24.53 | -0.78% | - |
| May 20, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 24.72 | 0.98% | - |
| May 19, 2026 | 25.45 | 25.75 | 25.45 | 25.50 | 24.48 | 0.79% | - |
| May 18, 2026 | 25.10 | 25.30 | 25.10 | 25.30 | 24.29 | 0.20% | - |
| May 15, 2026 | 25.55 | 25.55 | 25.25 | 25.25 | 24.24 | -0.59% | - |
| May 14, 2026 | 25.35 | 25.40 | 25.35 | 25.40 | 24.38 | 0.40% | - |
| May 13, 2026 | 25.20 | 25.30 | 25.15 | 25.30 | 24.29 | 0.60% | - |
| May 12, 2026 | 25.75 | 25.75 | 24.95 | 25.15 | 24.14 | -0.40% | 14 |
| May 11, 2026 | 25.35 | 25.40 | 25.25 | 25.25 | 24.24 | -1.37% | - |
| May 8, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 24.58 | -0.39% | - |
| May 7, 2026 | 25.60 | 25.85 | 25.60 | 25.70 | 24.67 | 0.39% | - |
| May 6, 2026 | 26.25 | 26.35 | 25.60 | 25.60 | 24.58 | -1.73% | - |
| May 5, 2026 | 25.65 | 26.20 | 25.65 | 26.05 | 25.01 | 0.97% | - |
| May 4, 2026 | 25.65 | 26.15 | 25.65 | 25.80 | 24.77 | 0.58% | - |
| Apr 30, 2026 | 25.35 | 25.65 | 25.35 | 25.65 | 24.62 | 0.79% | - |
| Apr 29, 2026 | 25.55 | 25.65 | 25.45 | 25.45 | 24.43 | -0.39% | - |
| Apr 28, 2026 | 25.55 | 25.55 | 25.45 | 25.55 | 24.53 | -0.20% | - |
| Apr 27, 2026 | 25.50 | 25.70 | 25.50 | 25.60 | 24.58 | 1.79% | - |
| Apr 24, 2026 | 25.35 | 25.35 | 25.15 | 25.15 | 24.14 | -0.59% | - |
| Apr 23, 2026 | 25.20 | 25.55 | 25.20 | 25.30 | 24.29 | -0.98% | - |
| Apr 22, 2026 | 25.70 | 25.85 | 25.55 | 25.55 | 24.53 | -0.58% | - |
| Apr 21, 2026 | 25.70 | 25.95 | 25.70 | 25.70 | 24.67 | 0.59% | - |
| Apr 20, 2026 | 25.60 | 25.70 | 25.55 | 25.55 | 24.53 | 0.20% | - |
| Apr 17, 2026 | 25.60 | 25.75 | 25.50 | 25.50 | 24.48 | -0.20% | - |
| Apr 16, 2026 | 25.55 | 25.70 | 25.40 | 25.55 | 24.53 | 0.39% | - |
| Apr 15, 2026 | 25.45 | 25.60 | 25.45 | 25.45 | 24.43 | 0.59% | - |
| Apr 14, 2026 | 25.05 | 25.30 | 25.00 | 25.30 | 24.29 | 1.81% | - |
| Apr 13, 2026 | 24.55 | 24.85 | 24.55 | 24.85 | 23.86 | 1.02% | - |
| Apr 10, 2026 | 24.70 | 24.70 | 24.55 | 24.60 | 23.62 | 0.41% | - |
| Apr 9, 2026 | 24.80 | 24.80 | 24.30 | 24.50 | 23.52 | -1.01% | - |
| Apr 8, 2026 | 25.25 | 25.35 | 24.75 | 24.75 | 23.76 | -1.00% | - |
| Apr 7, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 24.00 | 0.60% | - |
| Apr 2, 2026 | 24.80 | 24.90 | 24.80 | 24.85 | 23.86 | -0.60% | - |
| Apr 1, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 24.00 | -0.99% | - |
| Mar 31, 2026 | 24.90 | 25.40 | 24.90 | 25.25 | 24.24 | 0.80% | - |
| Mar 30, 2026 | 24.65 | 25.05 | 24.65 | 25.05 | 24.05 | 1.42% | - |
| Mar 27, 2026 | 25.30 | 25.30 | 24.70 | 24.70 | 23.71 | -2.18% | - |
| Mar 26, 2026 | 25.45 | 25.50 | 25.25 | 25.25 | 24.24 | -0.39% | - |
| Mar 25, 2026 | 24.75 | 25.50 | 24.75 | 25.35 | 24.34 | 1.81% | - |
| Mar 24, 2026 | 24.40 | 25.15 | 24.40 | 24.90 | 23.90 | 1.01% | - |
| Mar 23, 2026 | 24.65 | 24.65 | 24.05 | 24.65 | 23.66 | 0.41% | - |
| Mar 20, 2026 | 24.85 | 24.85 | 24.55 | 24.55 | 23.57 | -0.81% | - |