UK markets closed

Deutsche Beteiligungs AG (DBAN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
25.70+0.10 (+0.39%)
As of 09:16AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202225.7025.7025.7025.7025.70400
24 Jun 202225.4025.6025.4025.6025.60400
23 Jun 202226.6026.6026.6026.6026.6050
22 Jun 2022------
21 Jun 202226.4526.6026.4526.6026.6040
20 Jun 202226.7526.7526.3026.3026.3035
17 Jun 202227.0527.0526.6026.6026.60200
16 Jun 202227.4527.4527.0027.0027.00170
15 Jun 202227.3527.3527.3527.3527.35-
14 Jun 202227.6527.6527.6527.6527.65-
13 Jun 202227.9527.9527.5027.5027.502,080
10 Jun 202228.5528.5528.5528.5528.55-
09 Jun 202228.9528.9528.7028.7028.70150
08 Jun 202229.1529.4029.1529.4029.40100
07 Jun 202229.6529.6529.6529.6529.65-
06 Jun 202229.7029.7029.7029.7029.70-
03 Jun 202229.9529.9529.9529.9529.95-
02 Jun 202229.6029.6029.6029.6029.60-
01 Jun 202229.9029.9029.8029.8029.80100
31 May 202230.2530.2530.0030.0030.0010
30 May 202231.0031.0030.2030.2030.20290
27 May 202230.0530.0530.0530.0530.05-
26 May 202229.3029.3029.3029.3029.30-
25 May 202228.7028.7028.7028.7028.70-
24 May 202228.6028.6028.6028.6028.60-
23 May 202229.2529.2529.2529.2529.25-
20 May 202228.7528.7528.7528.7528.75-
19 May 202228.5028.5028.5028.5028.50-
18 May 202229.1529.2029.1529.2029.20175
17 May 202228.7528.7528.7528.7528.75-
16 May 202228.0528.0528.0528.0528.05-
13 May 202227.6527.6527.6527.6527.65-
12 May 202227.4027.4027.4027.4027.40-
11 May 202228.5028.5028.5028.5028.50-
10 May 202228.3528.5028.3528.5028.50100
09 May 202229.1029.1028.6028.6028.60629
06 May 202229.3029.3029.3029.3029.30-
05 May 202229.9029.9029.9029.9029.90-
04 May 202229.5529.5529.5529.5529.55-
03 May 202229.2529.3529.2529.3529.3525
02 May 202229.6529.6529.6529.6529.65-
29 Apr 202229.3529.3529.3529.3529.35-
28 Apr 202229.0029.0028.6528.6528.6535
27 Apr 202228.6528.6528.6528.6528.65-
26 Apr 202229.1029.1029.1029.1029.10-
25 Apr 202229.4029.4029.4029.4029.40-
22 Apr 202229.4029.4029.4029.4029.40-
21 Apr 202229.4029.6029.4029.6029.60330
20 Apr 202229.6529.6529.4529.4529.4516
19 Apr 202228.5529.6528.5529.6529.65175
14 Apr 202228.2028.2028.2028.2028.20-
13 Apr 202228.1528.1528.1528.1528.1530
12 Apr 202228.5028.5028.5028.5028.50200
11 Apr 202228.2528.8028.2528.8028.80530
08 Apr 202228.1028.9028.1028.8028.801,700
07 Apr 202228.0028.6528.0028.6528.65200
06 Apr 202228.7528.7528.7528.7528.75-
05 Apr 202228.9529.1028.9529.1029.1040
04 Apr 202228.6029.0028.6029.0029.00200
01 Apr 202228.7028.7528.7028.7528.755
31 Mar 202229.2529.2529.2529.2529.25-
30 Mar 202229.6529.6529.6529.6529.65-
29 Mar 202229.0029.4029.0029.4029.4075
28 Mar 202229.4529.4529.3029.3029.30500
25 Mar 202228.6529.0028.6529.0029.0050
24 Mar 202229.1529.1529.1529.1529.15-
23 Mar 202229.8529.8529.8529.8529.85-
22 Mar 202230.1530.3030.1530.3030.3053
21 Mar 202230.1530.1529.8529.8529.85282
18 Mar 202229.7529.7529.7529.7529.75100
17 Mar 202229.9529.9529.7529.7529.755
16 Mar 202228.9529.7028.9529.6029.6012
15 Mar 202228.6028.6028.3528.3528.35100
14 Mar 202228.1528.7528.1528.7028.70713
11 Mar 202227.3528.1027.3528.0028.00510
10 Mar 202228.1028.1027.3027.3027.30260
09 Mar 202226.7028.5026.7028.5028.50324
08 Mar 202227.4028.8026.5027.3527.351,774
07 Mar 202229.3029.3027.8027.8027.801,045
04 Mar 202231.1531.1529.8030.2530.251,260
03 Mar 202232.8032.8031.3531.3531.35574
02 Mar 202232.5032.5032.4532.5032.5065
01 Mar 202234.6534.6534.6534.6534.65-
28 Feb 202233.5034.6533.5033.5033.502,961
25 Feb 202233.5033.5033.5033.5033.50-
24 Feb 202233.2033.2532.7033.2533.25400
23 Feb 202234.0534.0534.0534.0534.05-
22 Feb 202232.4034.0032.4034.0034.0065
21 Feb 202235.2035.2033.6533.6533.65780
18 Feb 202235.5535.7034.8535.3035.30725
18 Feb 20221.6 Dividend
17 Feb 202237.8037.8037.5037.5035.901,135
16 Feb 202237.6537.6537.5037.6036.00349
15 Feb 202237.0537.4037.0537.4035.80252
14 Feb 202237.3037.4535.6037.1535.56940
11 Feb 202236.9537.3536.9537.3535.7625
10 Feb 202237.2037.2037.2037.2035.61-
09 Feb 202237.3537.3537.3537.3535.76-
08 Feb 202237.0537.4537.0537.4535.85100
07 Feb 202236.6037.4536.6037.4535.85231
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...