Deutsche Beteiligungs AG DBAN
XETR · Germany · Finance
€19.14-0.20 (-1.03%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €19.34 | -0.51% | €19.20 | €19.64 | €19.20 | 17.25K |
| 2026-09-29 | €19.44 | +0.41% | €19.50 | €19.60 | €19.36 | 10.02K |
| 2026-09-28 | €19.36 | -0.10% | €19.26 | €19.82 | €19.26 | 15.40K |
| 2026-09-25 | €19.38 | -0.21% | €19.60 | €19.60 | €19.14 | 12.92K |
| 2026-09-24 | €19.42 | -3.62% | €20.15 | €20.25 | €19.42 | 26.94K |
| 2026-09-23 | €20.15 | +0.25% | €20.25 | €20.70 | €20.00 | 37.88K |
| 2026-09-22 | €20.10 | -2.43% | €20.70 | €20.80 | €20.10 | 14.40K |
| 2026-09-21 | €20.60 | +0.24% | €20.70 | €20.85 | €20.55 | 10.56K |
| 2026-09-18 | €20.55 | -2.61% | €21.00 | €21.10 | €20.55 | 407.00K |
| 2026-09-17 | €21.10 | +0.48% | €21.00 | €21.10 | €21.00 | 1.81K |
| 2026-09-16 | €21.00 | -0.71% | €21.10 | €21.25 | €20.85 | 17.50K |
| 2026-09-15 | €21.15 | -0.24% | €21.20 | €21.30 | €21.10 | 5.16K |
| 2026-09-14 | €21.20 | +0.71% | €20.90 | €21.20 | €20.90 | 15.33K |
| 2026-09-11 | €21.05 | +0.24% | €21.00 | €21.05 | €20.80 | 7.76K |
| 2026-09-10 | €21.00 | 0.00% | €21.00 | €21.15 | €20.80 | 6.44K |
| 2026-09-09 | €21.00 | -0.47% | €20.90 | €21.05 | €20.80 | 11.68K |
| 2026-09-08 | €21.10 | +1.69% | €20.80 | €21.25 | €20.75 | 10.71K |
| 2026-09-07 | €20.75 | 0.00% | €21.00 | €21.00 | €20.65 | 7.09K |
| 2026-09-04 | €20.75 | -0.48% | €20.95 | €20.95 | €20.65 | 8.40K |
| 2026-09-03 | €20.85 | +0.97% | €20.80 | €21.00 | €20.65 | 15.80K |
| 2026-09-02 | €20.65 | -2.36% | €21.10 | €21.40 | €20.60 | 11.26K |
| 2026-09-01 | €21.15 | -0.24% | €21.20 | €21.30 | €20.90 | 10.46K |
| 2026-08-31 | €21.20 | -0.47% | €21.20 | €21.25 | €21.00 | 17.77K |
| 2026-08-28 | €21.30 | +1.43% | €21.15 | €21.35 | €20.95 | 11.46K |
| 2026-08-27 | €21.00 | 0.00% | €21.00 | €21.10 | €20.80 | 14.67K |
| 2026-08-26 | €21.00 | -1.41% | €21.10 | €21.25 | €20.95 | 9.63K |
| 2026-08-25 | €21.30 | -0.23% | €21.20 | €21.35 | €21.10 | 14.64K |
| 2026-08-24 | €21.35 | +1.18% | €21.25 | €21.50 | €21.10 | 18.08K |
| 2026-08-21 | €21.10 | +1.20% | €20.85 | €21.30 | €20.80 | 7.98K |
| 2026-08-20 | €20.85 | -0.71% | €21.00 | €21.00 | €20.85 | 2.40K |
| 2026-08-19 | €21.00 | 0.00% | €20.90 | €21.10 | €20.70 | 5.70K |
| 2026-08-18 | €21.00 | 0.00% | €20.95 | €21.25 | €20.90 | 10.18K |
| 2026-08-17 | €21.00 | +0.24% | €21.35 | €21.35 | €20.95 | 5.81K |
| 2026-08-14 | €20.95 | 0.00% | €21.05 | €21.05 | €20.95 | 4.67K |
| 2026-08-13 | €20.95 | -0.48% | €21.25 | €21.25 | €20.95 | 8.90K |
| 2026-08-12 | €21.05 | -0.94% | €21.25 | €21.50 | €20.95 | 12.36K |
| 2026-08-11 | €21.25 | -0.47% | €21.35 | €21.40 | €20.80 | 9.49K |
| 2026-08-10 | €21.35 | +0.47% | €21.30 | €21.50 | €20.85 | 22.52K |
| 2026-08-07 | €21.25 | -0.70% | €21.55 | €21.60 | €21.20 | 4.92K |
| 2026-08-06 | €21.40 | -0.47% | €21.35 | €21.55 | €21.25 | 3.97K |
| 2026-08-05 | €21.50 | +0.47% | €21.45 | €21.75 | €21.30 | 16.57K |
| 2026-08-04 | €21.40 | -0.23% | €21.50 | €21.50 | €21.25 | 2.72K |
| 2026-08-03 | €21.45 | +1.18% | €21.30 | €21.55 | €21.30 | 4.93K |
| 2026-07-31 | €21.20 | -0.70% | €21.35 | €21.35 | €21.00 | 3.97K |
| 2026-07-30 | €21.35 | +0.95% | €21.00 | €21.35 | €21.00 | 5.56K |
| 2026-07-29 | €21.15 | +0.48% | €21.35 | €21.35 | €20.90 | 4.93K |
| 2026-07-28 | €21.05 | -1.17% | €21.40 | €21.40 | €20.85 | 10.77K |
| 2026-07-27 | €21.30 | 0.00% | €21.20 | €21.55 | €21.20 | 11.00K |
| 2026-07-24 | €21.30 | +2.40% | €20.90 | €21.45 | €20.85 | 13.20K |
| 2026-07-23 | €20.80 | -3.48% | €21.35 | €21.60 | €20.75 | 27.72K |
| 2026-07-22 | €21.55 | -1.60% | €21.85 | €21.90 | €21.40 | 19.15K |
| 2026-07-21 | €21.90 | +0.23% | €21.65 | €21.95 | €21.25 | 27.46K |
| 2026-07-20 | €21.85 | +0.46% | €21.60 | €21.95 | €21.50 | 13.83K |
| 2026-07-17 | €21.75 | +0.46% | €21.70 | €22.05 | €21.50 | 13.33K |
| 2026-07-16 | €21.65 | -1.14% | €22.00 | €22.05 | €21.30 | 18.05K |
| 2026-07-15 | €21.90 | +0.46% | €21.90 | €21.95 | €21.60 | 3.02K |
| 2026-07-14 | €21.80 | -0.23% | €21.90 | €21.90 | €21.60 | 2.71K |
| 2026-07-13 | €21.85 | +0.23% | €21.65 | €22.00 | €21.55 | 10.25K |
| 2026-07-10 | €21.80 | -1.13% | €22.05 | €22.10 | €21.70 | 8.71K |
| 2026-07-09 | €22.05 | +0.92% | €21.95 | €22.05 | €21.85 | 435 |
| 2026-07-08 | €21.85 | -0.91% | €21.85 | €22.15 | €21.70 | 8.22K |
| 2026-07-07 | €22.05 | -0.90% | €22.30 | €22.30 | €21.90 | 13.41K |
| 2026-07-06 | €22.25 | -0.22% | €22.20 | €22.45 | €22.05 | 5.76K |
| 2026-07-03 | €22.30 | +1.13% | €22.10 | €22.30 | €22.10 | 2.95K |
| 2026-07-02 | €22.05 | -0.68% | €22.10 | €22.20 | €21.90 | 7.94K |
| 2026-07-01 | €22.20 | +0.91% | €22.10 | €22.35 | €22.00 | 7.84K |
| 2026-06-30 | €22.00 | -0.45% | €22.25 | €22.30 | €21.60 | 14.31K |
| 2026-06-29 | €22.10 | -2.64% | €22.85 | €22.85 | €22.10 | 16.45K |
| 2026-06-26 | €22.70 | -1.94% | €23.00 | €23.15 | €22.70 | 15.32K |
| 2026-06-25 | €23.15 | +0.65% | €23.20 | €23.20 | €22.95 | 6.04K |
| 2026-06-24 | €23.00 | -0.22% | €23.05 | €23.20 | €22.75 | 24.54K |
| 2026-06-23 | €23.05 | -0.43% | €23.20 | €23.20 | €23.05 | 9.79K |
| 2026-06-22 | €23.15 | -3.14% | €23.75 | €23.80 | €23.00 | 17.35K |
| 2026-06-19 | €23.90 | +3.69% | €23.30 | €23.90 | €22.90 | 25.89K |
| 2026-06-18 | €23.05 | -1.71% | €23.25 | €23.30 | €23.00 | 5.36K |
| 2026-06-17 | €23.45 | -0.64% | €23.40 | €23.55 | €23.20 | 4.20K |
| 2026-06-16 | €23.60 | -0.21% | €23.60 | €23.80 | €23.40 | 7.97K |
| 2026-06-15 | €23.65 | +0.42% | €23.80 | €23.90 | €23.60 | 5.71K |
| 2026-06-12 | €23.55 | +1.29% | €23.20 | €23.60 | €23.10 | 15.12K |
| 2026-06-11 | €23.25 | -0.43% | €23.35 | €23.35 | €23.00 | 16.81K |
| 2026-06-10 | €23.35 | +1.08% | €22.85 | €23.35 | €22.85 | 11.20K |
| 2026-06-09 | €23.10 | +0.43% | €23.05 | €23.15 | €22.85 | 7.29K |
| 2026-06-08 | €23.00 | -0.43% | €23.00 | €23.25 | €22.95 | 12.87K |
| 2026-06-05 | €23.10 | -0.43% | €23.35 | €23.50 | €23.00 | 9.18K |
| 2026-06-04 | €23.20 | -2.11% | €23.75 | €23.75 | €23.10 | 18.10K |
| 2026-06-03 | €23.70 | -4.63% | €23.95 | €24.20 | €23.70 | 21.55K |
| 2026-06-02 | €24.85 | -1.58% | €25.35 | €25.45 | €24.80 | 16.43K |
| 2026-06-01 | €25.25 | -0.59% | €25.45 | €25.50 | €25.05 | 13.17K |
| 2026-05-29 | €25.40 | -0.78% | €25.45 | €25.55 | €25.25 | 6.02K |
| 2026-05-28 | €25.60 | +0.79% | €25.45 | €25.65 | €25.30 | 2.41K |