UK markets open in 7 hours 59 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,336.00 -6.10 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,305.18 -546.19 (-1.01%)
Deutsche Beteiligungs AG (DBAN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:09PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 27.55 | 27.80 | 27.50 | 27.80 | 27.80 | 30 |
| 22 Apr 2024 | 27.50 | 27.65 | 27.45 | 27.55 | 27.55 | 50 |
| 19 Apr 2024 | 27.20 | 27.55 | 27.20 | 27.45 | 27.45 | 50 |
| 18 Apr 2024 | 27.15 | 27.25 | 27.10 | 27.15 | 27.15 | 104 |
| 17 Apr 2024 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | - |
| 16 Apr 2024 | 26.55 | 27.25 | 26.55 | 27.25 | 27.25 | - |
| 15 Apr 2024 | 26.45 | 27.35 | 26.45 | 27.35 | 27.35 | - |
| 12 Apr 2024 | 26.85 | 26.85 | 26.70 | 26.70 | 26.70 | - |
| 11 Apr 2024 | 26.25 | 26.95 | 26.25 | 26.95 | 26.95 | - |
| 10 Apr 2024 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | - |
| 09 Apr 2024 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | - |
| 08 Apr 2024 | 25.80 | 26.15 | 25.80 | 26.15 | 26.15 | - |
| 05 Apr 2024 | 25.85 | 25.90 | 25.75 | 25.90 | 25.90 | 382 |
| 04 Apr 2024 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | - |
| 03 Apr 2024 | 25.55 | 25.80 | 25.35 | 25.80 | 25.80 | 20 |
| 02 Apr 2024 | 25.75 | 26.05 | 25.30 | 25.30 | 25.30 | 410 |
| 28 Mar 2024 | 25.55 | 25.80 | 25.55 | 25.80 | 25.80 | - |
| 27 Mar 2024 | 25.25 | 25.65 | 25.25 | 25.65 | 25.65 | - |
| 26 Mar 2024 | 25.30 | 25.40 | 25.25 | 25.35 | 25.35 | 320 |
| 25 Mar 2024 | 25.15 | 25.15 | 24.80 | 25.05 | 25.05 | - |
| 22 Mar 2024 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | - |
| 21 Mar 2024 | 25.20 | 25.30 | 25.05 | 25.30 | 25.30 | - |
| 20 Mar 2024 | 25.05 | 25.05 | 24.85 | 24.85 | 24.85 | - |
| 19 Mar 2024 | 25.30 | 25.45 | 25.25 | 25.30 | 25.30 | 800 |
| 18 Mar 2024 | 25.20 | 25.45 | 25.20 | 25.45 | 25.45 | - |
| 15 Mar 2024 | 25.15 | 25.40 | 25.15 | 25.40 | 25.40 | - |
| 14 Mar 2024 | 25.25 | 25.40 | 25.10 | 25.10 | 25.10 | 60 |
| 13 Mar 2024 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | 32 |
| 12 Mar 2024 | 25.25 | 25.60 | 25.20 | 25.60 | 25.60 | 140 |
| 11 Mar 2024 | 25.05 | 25.25 | 25.00 | 25.15 | 25.15 | - |
| 08 Mar 2024 | 24.95 | 25.00 | 24.90 | 25.00 | 25.00 | - |
| 07 Mar 2024 | 24.70 | 25.05 | 24.70 | 25.05 | 25.05 | - |
| 06 Mar 2024 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - |
| 05 Mar 2024 | 25.05 | 25.05 | 24.75 | 24.95 | 24.95 | 707 |
| 04 Mar 2024 | 25.20 | 25.25 | 25.05 | 25.05 | 25.05 | - |
| 01 Mar 2024 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | - |
| 29 Feb 2024 | 24.95 | 25.25 | 24.95 | 25.25 | 25.25 | - |
| 28 Feb 2024 | 25.20 | 25.45 | 25.10 | 25.10 | 25.10 | 38 |
| 27 Feb 2024 | 26.05 | 26.05 | 25.20 | 25.20 | 25.20 | 260 |
| 26 Feb 2024 | 26.90 | 26.90 | 26.00 | 26.00 | 26.00 | 69 |
| 23 Feb 2024 | 26.60 | 27.30 | 26.60 | 27.30 | 27.30 | 600 |
| 23 Feb 2024 | 1 Dividend | |||||
| 22 Feb 2024 | 27.85 | 28.00 | 27.85 | 27.95 | 26.95 | 15 |
| 21 Feb 2024 | 27.65 | 27.65 | 27.35 | 27.45 | 26.47 | - |
| 20 Feb 2024 | 28.25 | 28.25 | 27.70 | 27.70 | 26.71 | - |
| 19 Feb 2024 | 27.90 | 28.10 | 27.80 | 28.00 | 27.00 | 773 |
| 16 Feb 2024 | 27.30 | 27.65 | 27.30 | 27.65 | 26.66 | - |
| 15 Feb 2024 | 27.20 | 27.30 | 27.05 | 27.30 | 26.32 | 130 |
| 14 Feb 2024 | 26.50 | 27.00 | 26.45 | 27.00 | 26.03 | 755 |
| 13 Feb 2024 | 27.00 | 27.00 | 26.40 | 26.80 | 25.84 | 599 |
| 12 Feb 2024 | 26.60 | 27.05 | 26.50 | 26.90 | 25.94 | 30 |
| 09 Feb 2024 | 25.70 | 26.55 | 25.70 | 26.35 | 25.41 | 120 |
| 08 Feb 2024 | 27.80 | 27.80 | 26.45 | 26.45 | 25.50 | 200 |
| 07 Feb 2024 | 28.55 | 28.55 | 27.70 | 27.75 | 26.76 | 200 |
| 06 Feb 2024 | 27.30 | 27.30 | 27.10 | 27.30 | 26.32 | 55 |
| 05 Feb 2024 | 27.70 | 27.70 | 27.30 | 27.30 | 26.32 | 100 |
| 02 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.32 | - |
| 01 Feb 2024 | 27.65 | 27.80 | 27.65 | 27.80 | 26.81 | - |
| 31 Jan 2024 | 27.90 | 28.05 | 27.85 | 27.85 | 26.85 | 430 |
| 30 Jan 2024 | 27.80 | 27.95 | 27.80 | 27.95 | 26.95 | 413 |
| 29 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.47 | - |
| 26 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.28 | - |
| 25 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.47 | - |
| 24 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.42 | 2 |
| 23 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.47 | - |
| 22 Jan 2024 | 27.20 | 27.20 | 27.10 | 27.10 | 26.13 | 200 |
| 19 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.89 | - |
| 18 Jan 2024 | 28.35 | 28.35 | 27.75 | 27.75 | 26.76 | 150 |
| 17 Jan 2024 | 28.80 | 28.80 | 28.35 | 28.35 | 27.34 | 100 |
| 16 Jan 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.11 | - |
| 15 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.30 | - |
| 12 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.30 | 66 |
| 11 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.49 | - |
| 10 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 28.64 | - |
| 09 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.02 | - |
| 08 Jan 2024 | 29.85 | 29.85 | 29.40 | 29.40 | 28.35 | 350 |
| 05 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.25 | 200 |
| 04 Jan 2024 | 29.00 | 29.70 | 29.00 | 29.70 | 28.64 | 400 |
| 03 Jan 2024 | 28.75 | 29.05 | 28.75 | 29.05 | 28.01 | 750 |
| 02 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.30 | - |
| 29 Dec 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 28.11 | - |
| 28 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 27.67 | - |
| 27 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 27.62 | - |
| 22 Dec 2023 | 28.15 | 28.25 | 28.15 | 28.25 | 27.24 | 700 |
| 21 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.38 | - |
| 20 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 27.58 | - |
| 19 Dec 2023 | 28.70 | 28.75 | 28.70 | 28.75 | 27.72 | 390 |
| 18 Dec 2023 | 28.45 | 28.45 | 27.70 | 27.70 | 26.71 | 300 |
| 15 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 27.09 | - |
| 14 Dec 2023 | 27.20 | 28.05 | 27.20 | 28.05 | 27.05 | 200 |
| 13 Dec 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 26.28 | - |
| 12 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 26.47 | - |
| 11 Dec 2023 | 27.35 | 27.40 | 27.35 | 27.40 | 26.42 | 200 |
| 08 Dec 2023 | 26.60 | 27.30 | 26.60 | 27.30 | 26.32 | 10 |
| 07 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.07 | - |
| 06 Dec 2023 | 25.95 | 26.30 | 25.95 | 26.30 | 25.36 | 100 |
| 05 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.07 | - |
| 04 Dec 2023 | 26.55 | 26.55 | 26.05 | 26.20 | 25.26 | 236 |
| 01 Dec 2023 | 26.55 | 27.10 | 26.50 | 27.10 | 26.13 | 486 |
| 30 Nov 2023 | 29.00 | 29.00 | 28.60 | 28.60 | 27.58 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.