UK markets close in 21 minutes

Deutsche Beteiligungs AG (0QF7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
26.58+0.38 (+1.46%)
As of 06:12PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202427.3327.6027.2527.3527.351,489
17 Apr 202426.7027.2527.2027.2027.20261
16 Apr 202426.9527.3026.7527.2327.231,974
15 Apr 202426.6027.0526.7027.0527.05535
12 Apr 202426.7027.9026.9027.4327.43367
11 Apr 202426.2527.1026.5526.6026.60849
10 Apr 202425.7726.2525.7526.1126.111,283
09 Apr 202426.0026.1025.7526.0526.05792
08 Apr 202425.9226.2525.9026.1026.10560
05 Apr 202426.2025.9025.8525.8525.8577
04 Apr 202425.5826.2026.0026.1726.17268
03 Apr 202425.2725.6025.6025.6025.60330
02 Apr 202425.7725.5525.2525.2525.25693
28 Mar 202425.7325.7525.6525.7525.751,275
27 Mar 202425.2725.8025.4025.8025.80115
26 Mar 202425.2325.3525.2525.2525.2536
25 Mar 202425.0825.2525.0025.2525.25340
22 Mar 202425.4225.3525.0525.1325.13273
21 Mar 202425.0225.6025.1025.1025.10106
20 Mar 202425.2325.3025.0025.0025.00766
19 Mar 202425.4825.4025.1525.1525.15836
18 Mar 202425.3325.5525.2525.4525.45373
15 Mar 202425.1325.4025.4025.4025.40140
14 Mar 202425.5225.1525.1525.1525.15256
13 Mar 202425.6325.4025.3025.3025.3056
12 Mar 202425.3825.6025.6025.6025.606
11 Mar 202425.0225.1524.9025.1525.1521
08 Mar 202424.9525.1525.1525.1525.15370
07 Mar 202424.9525.1524.9024.9024.90130
06 Mar 202424.9525.0024.7025.0025.00583
05 Mar 202425.0225.1024.9025.0525.05171
04 Mar 202425.2725.5024.9724.9724.97617
01 Mar 202425.3825.4525.1025.2525.251,162
29 Feb 202425.2325.4525.2025.3025.301,565
28 Feb 202425.3825.4525.0525.3425.34576
27 Feb 202426.1025.6025.1025.3525.35232
26 Feb 202426.8026.5526.0026.0026.001,355
23 Feb 202426.8027.2026.6527.1627.1617,185
23 Feb 20241 Dividend
22 Feb 202427.5828.3527.6527.6526.656,648
21 Feb 202427.7327.9527.3527.6826.682,749
20 Feb 202427.7328.0027.6027.6526.65892
19 Feb 202427.8828.0527.6528.0026.992,628
16 Feb 202427.4827.9027.5027.8026.7911,509
15 Feb 202427.2327.5026.9027.3026.31900
14 Feb 202426.7027.1526.9027.0526.08341
13 Feb 202427.0826.8026.3526.6025.64943
12 Feb 202426.5027.1226.7526.9025.931,927
09 Feb 202426.1526.2025.8026.2025.25139
08 Feb 202427.2326.8026.3026.3525.40406
07 Feb 202427.3328.3027.3527.3526.36690
06 Feb 202427.3327.4027.1027.4026.41882
05 Feb 202427.3827.3527.2527.3026.31320
02 Feb 202427.4827.5527.2527.2526.26388
01 Feb 202427.4827.4827.4827.4826.48-
31 Jan 202428.0027.9027.9027.9026.89358
30 Jan 202428.2528.2528.2528.2527.23-
29 Jan 202427.5828.1027.9127.9126.90109
26 Jan 202427.4827.4827.4827.4826.48-
25 Jan 202427.6327.5527.5527.5526.55167
24 Jan 202427.4827.7527.6027.6326.631,413
23 Jan 202427.2327.8027.4527.5526.557,736
22 Jan 202427.1327.3027.2527.3026.317,336
19 Jan 202426.9026.9226.7526.7525.784,497
18 Jan 202428.4528.3526.8026.8025.833,936
17 Jan 202429.2728.9528.1528.5627.532,409
16 Jan 202429.4829.4028.9029.4028.342,096
15 Jan 202429.5829.6529.4529.6528.586,431
12 Jan 202429.1729.5529.5529.5528.4869
11 Jan 202429.6329.2529.0529.2328.18577
10 Jan 202429.7329.6029.4529.4528.39816
09 Jan 202429.8830.1529.7029.7028.633,499
08 Jan 202429.8830.0029.2529.6728.591,694
05 Jan 202429.5830.1529.6529.9528.87422
04 Jan 202429.0829.8529.6029.7528.671,370
03 Jan 202428.6529.2028.5529.1428.092,544
02 Jan 202429.4229.5528.8028.9027.85823
29 Dec 202329.1729.6529.3029.6528.58408
28 Dec 202328.7529.4528.9529.3028.241,639
27 Dec 202328.8029.0028.8028.8227.781,588
22 Dec 202328.1028.8028.5528.8027.76569
21 Dec 202328.4528.3028.0028.0827.061,413
20 Dec 202328.8528.9028.7528.7527.71525
19 Dec 202328.6028.9028.5528.9027.852,794
18 Dec 202328.3028.8028.0028.4027.37979
15 Dec 202328.0528.4527.6028.4527.421,313
14 Dec 202327.0227.9527.0527.9526.941,103
13 Dec 202327.3827.4526.8027.0026.02871
12 Dec 202327.7727.6027.2027.6026.60565
11 Dec 202327.1727.8027.2527.2526.261,761
08 Dec 202326.7527.4027.0527.3526.36347
07 Dec 202326.3526.7526.5526.5525.59147
06 Dec 202326.0526.4525.9526.3025.35117,142
05 Dec 202326.1526.2526.1026.2025.25108
04 Dec 202326.5026.3525.9026.1525.2011,836
01 Dec 202326.3526.8526.2026.4025.454,018
30 Nov 202328.8029.7025.8025.8024.87147,187
29 Nov 202327.2328.1027.3027.8626.86942
28 Nov 202327.5827.6027.1927.2026.222,141
27 Nov 202327.7728.0027.4027.7026.701,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...