Deutsche Beteiligungs AG (VIE:DBAN)
Austria · Delayed Price · Currency is EUR 21.75
0.00 (0.00%)
At close: Jul 20, 2026
VIE:DBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 25, 2026 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | 0.22% | - |
| Jun 24, 2026 | 23.10 | 23.10 | 22.85 | 23.10 | 23.10 | -0.43% | - |
| Jun 23, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | - | - |
| Jun 22, 2026 | 23.75 | 23.75 | 23.05 | 23.20 | 23.20 | 0.87% | 21 |
| Jun 19, 2026 | 23.20 | 23.25 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jun 18, 2026 | 23.35 | 23.40 | 23.10 | 23.20 | 23.20 | -0.43% | - |
| Jun 17, 2026 | 23.55 | 23.55 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Jun 16, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.47% | - |
| Jun 15, 2026 | 23.80 | 23.80 | 23.70 | 23.75 | 23.75 | 1.28% | - |
| Jun 12, 2026 | 23.30 | 23.55 | 23.25 | 23.45 | 23.45 | 1.30% | - |
| Jun 11, 2026 | 23.25 | 23.25 | 23.10 | 23.15 | 23.15 | -0.43% | - |
| Jun 10, 2026 | 23.05 | 23.25 | 23.05 | 23.25 | 23.25 | 0.65% | - |
| Jun 9, 2026 | 23.00 | 23.15 | 23.00 | 23.10 | 23.10 | - | - |
| Jun 8, 2026 | 23.05 | 23.20 | 23.05 | 23.10 | 23.10 | - | - |
| Jun 5, 2026 | 23.25 | 23.35 | 23.05 | 23.10 | 23.10 | -0.43% | - |
| Jun 4, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -3.13% | - |
| Jun 3, 2026 | 23.85 | 24.15 | 23.85 | 23.95 | 23.95 | -0.21% | - |
| 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 |