XETRA - Delayed Quote EUR

Deutsche Beteiligungs AG (DBAN.DE)

27.00
+0.50
+(1.89%)
At close: May 9 at 5:35:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202526.3027.1526.3027.0027.0019,767
May 8, 202526.0026.6026.0026.5026.5021,300
May 7, 202525.8026.0525.6525.8025.8014,229
May 6, 202525.6525.7525.2525.7525.7514,120
May 5, 202525.4525.7525.4025.5525.559,883
May 2, 202525.4025.7525.2025.6025.6017,445
Apr 30, 202524.9525.3024.8525.1525.1520,614
Apr 29, 202525.2025.2025.2025.2025.20-
Apr 28, 202524.7025.6524.7025.2025.2016,569
Apr 25, 202525.2025.2024.8524.9024.9011,450
Apr 24, 202524.3025.2024.3025.0525.0516,695
Apr 23, 202524.3524.9024.2024.3524.3515,921
Apr 22, 202523.7524.2023.6024.2024.2011,112
Apr 17, 202523.8024.0023.3023.7523.7529,656
Apr 16, 202524.5024.7023.8524.2524.2546,190
Apr 15, 202524.1024.1024.1024.1024.10-
Apr 14, 202523.5524.2523.5524.1024.1014,164
Apr 11, 202523.5023.5522.9023.4523.4514,454
Apr 10, 202524.1024.1023.0023.1023.1026,062
Apr 9, 202522.6023.0022.1522.4022.4025,648
Apr 8, 202522.2023.7522.2023.1523.1527,274
Apr 7, 202522.0023.7521.3522.4022.4048,673
Apr 4, 202523.3023.3522.1022.2522.2540,173
Apr 3, 202523.8524.1523.4523.5023.5017,061
Apr 2, 202524.2024.2023.9024.1024.1011,389
Apr 1, 202523.7024.4023.7024.3024.3018,101
Mar 31, 202524.2024.2023.5523.6023.6021,061
Mar 28, 202524.7024.9024.3024.3024.3022,174
Mar 27, 202524.8025.2524.6524.9024.9017,896
Mar 26, 202526.5026.6024.9025.0025.0032,320
Mar 25, 202526.7026.8026.4026.5026.5025,895
Mar 24, 202526.5526.5526.5526.5526.55-
Mar 21, 202526.7527.0526.3526.5526.5545,494
Mar 20, 202527.2027.4026.7526.9526.9532,847
Mar 19, 202527.5527.8527.0527.3027.3036,872
Mar 18, 202526.4027.9526.4027.5027.5056,418
Mar 17, 202525.7025.7025.7025.7025.70-
Mar 14, 202524.6525.8524.5525.7025.7023,340
Mar 13, 202524.8525.1024.3524.7024.7026,703
Mar 12, 202525.0525.3524.9524.9524.9517,863
Mar 11, 202525.0025.5024.6524.8524.8527,491
Mar 10, 202525.5525.5524.8025.0025.0024,269
Mar 7, 202525.6525.6525.2025.3025.3015,014
Mar 6, 202525.0026.1525.0025.8025.8029,732
Mar 5, 202524.5525.4024.5524.6524.6516,243
Mar 4, 202525.2025.2024.3524.3524.3513,782
Mar 3, 202524.8525.5024.6025.3025.3028,532
Feb 28, 202524.8524.8524.5524.5524.554,717
Feb 27, 202524.7524.9524.6524.8524.8513,888
Feb 26, 202524.6524.6524.6524.6524.65-
Feb 25, 202524.4024.8024.4024.6524.6510,232
Feb 24, 202524.7524.8524.5024.5024.507,533
Feb 21, 202524.3025.1024.3024.8024.8023,621
Feb 20, 202524.0524.3023.8023.8523.8511,738
Feb 19, 202524.7024.8024.1024.2024.208,580
Feb 18, 202524.5024.9524.4524.7024.7015,151
Feb 17, 202525.2025.2024.6024.6024.6020,166
Feb 14, 202524.3024.6524.2524.3024.309,896
Feb 13, 202524.4524.6024.2524.2524.2515,279
Feb 12, 202524.5024.7024.2024.3024.3011,511
Feb 11, 202524.5025.2024.5024.6024.6014,825
Feb 10, 202524.0024.0024.0024.0024.00-
Feb 7, 202523.8524.2023.8524.0024.0018,884
Feb 6, 202524.0024.4023.9023.9523.9514,724
Feb 5, 202523.6023.8023.5023.8023.809,133
Feb 4, 202523.8023.8023.4523.5023.5010,905
Feb 3, 202523.5523.9523.3023.9523.9514,776
Jan 31, 202524.0024.3523.9523.9523.9512,981
Jan 30, 202523.7024.0523.7023.9523.9530,808
Jan 29, 202523.6024.0023.6023.6523.6512,847
Jan 28, 202523.7023.9523.7023.7023.7011,053
Jan 27, 202523.6524.0023.6523.8023.8019,997
Jan 24, 202524.4024.4024.4024.4024.40-
Jan 23, 202524.6524.7024.3524.4024.4019,810
Jan 22, 202524.7024.7524.5024.5524.558,456
Jan 21, 202525.1025.1025.1025.1025.10-
Jan 20, 202525.1025.1025.1025.1025.10-
Jan 17, 202525.1025.1025.1025.1025.10-
Jan 16, 202525.1525.2524.9525.1025.107,426
Jan 15, 202524.6525.2024.6524.9524.9515,794
Jan 14, 202524.5525.0024.5524.6524.6516,509
Jan 13, 202524.9024.9524.5524.5524.5512,653
Jan 10, 202525.1525.6524.9524.9524.9526,648
Jan 9, 202524.1025.4524.1025.2525.2522,774
Jan 8, 202524.5524.5524.5524.5524.55-
Jan 7, 202524.5524.8524.4524.5524.55-
Jan 6, 202524.2024.6524.1524.3524.3522,605
Jan 3, 202524.0524.0523.6524.0024.0015,264
Jan 2, 202523.2023.8523.2023.8523.8511,536
Dec 30, 202423.0023.0023.0023.0023.00-
Dec 27, 202422.4523.0022.4523.0023.0015,188
Dec 23, 202421.7522.7521.7022.5522.5529,987
Dec 20, 202422.1022.1021.4521.6521.6598,938
Dec 19, 202422.4522.5022.1522.2522.2535,539
Dec 18, 202423.0523.3522.8022.8022.8016,690
Dec 17, 202424.0524.0523.0523.1523.1518,676
Dec 16, 202424.7024.7023.8523.9523.9515,226
Dec 13, 202424.6024.9024.6024.8024.8011,059
Dec 12, 202424.4525.0524.4524.7024.7029,084
Dec 11, 202424.2524.7524.2524.5524.5519,029
Dec 10, 202424.5024.5024.5024.5024.50-
Dec 9, 202424.3524.6524.2524.5024.5018,280
Dec 6, 202424.8024.8024.2524.4524.4517,052
Dec 5, 202424.7025.1024.7024.9024.9018,577
Dec 4, 202424.3024.9524.3024.7024.7018,342
Dec 3, 202424.0524.7024.0524.4524.456,921
Dec 2, 202424.7024.7023.7524.1024.1026,880
Nov 29, 202423.9524.8523.6524.8024.8014,007
Nov 28, 202423.1023.1023.1023.1023.10-
Nov 27, 202422.7523.1522.7023.1023.108,267
Nov 26, 202423.3023.3522.7522.8022.8015,117
Nov 25, 202423.1523.3523.1023.3023.3013,924
Nov 22, 202422.7023.0022.5523.0023.0010,833
Nov 21, 202422.8522.8522.3022.6022.6015,730
Nov 20, 202423.0023.2022.7022.7522.757,257
Nov 19, 202423.3523.4522.5522.9522.9512,243
Nov 18, 202423.0023.0023.0023.0023.00-
Nov 15, 202423.0023.0023.0023.0023.00-
Nov 14, 202422.4023.0022.4023.0023.008,798
Nov 13, 202422.7522.8522.4022.4022.4010,141
Nov 12, 202422.9523.0522.7522.8522.8512,131
Nov 11, 202422.9023.4522.9023.1023.1011,908
Nov 8, 202422.9523.0022.7022.7022.707,973
Nov 7, 202422.1023.2022.1023.0523.0511,309
Nov 6, 202422.7523.0021.8522.1022.1043,549
Nov 5, 202422.4522.9022.4522.9022.909,118
Nov 4, 202422.6522.6522.2022.3022.3015,053
Nov 1, 202422.4022.4022.4022.4022.40-
Oct 31, 202423.7523.7521.4022.4022.4071,006
Oct 30, 202424.0524.0523.6023.8023.806,374
Oct 29, 202424.2024.4023.9523.9523.955,062
Oct 28, 202424.2024.4524.1024.2024.206,896
Oct 25, 202424.6024.6024.1524.2524.257,939
Oct 24, 202424.5524.9524.5524.5524.555,908
Oct 23, 202425.0025.0024.6524.6524.654,363
Oct 22, 202425.0525.0524.8024.9024.905,392
Oct 21, 202425.0525.4524.8025.0025.0010,521
Oct 18, 202425.3025.7025.1525.2025.2010,552
Oct 17, 202424.8525.5524.8525.1525.1510,948
Oct 16, 202425.1025.1024.8024.8524.858,660
Oct 15, 202425.1025.1524.7024.9524.9513,318
Oct 14, 202425.0025.1024.7525.0025.006,946
Oct 11, 202424.5525.0024.5524.9524.956,273
Oct 10, 202424.9024.9024.5024.5524.556,251
Oct 9, 202424.8024.8024.5524.7024.706,401
Oct 8, 202424.7024.8524.6524.6524.653,751
Oct 7, 202425.2025.2024.8024.9024.907,218
Oct 4, 202424.8025.2024.8024.9524.9511,084
Oct 3, 202425.0525.0524.6024.8024.807,169
Oct 2, 202425.0525.2525.0025.0525.056,689
Oct 1, 202425.2525.3525.0025.0025.005,840
Sep 30, 202425.5025.5025.0525.2025.2013,114
Sep 27, 202425.3025.9025.3025.4025.4012,498
Sep 26, 202424.7525.5024.7525.3525.359,643
Sep 25, 202424.8025.0024.8024.8524.855,387
Sep 24, 202424.9524.9524.7524.8024.80-
Sep 23, 202424.7024.9524.4024.8524.8510,742
Sep 20, 202424.8024.9024.4524.5524.5527,063
Sep 19, 202424.1525.0024.1524.7024.7020,210
Sep 18, 202424.4024.4023.9524.1524.158,244
Sep 17, 202424.4024.6524.0024.3024.3012,651
Sep 16, 202424.1524.3023.9524.3024.304,429
Sep 13, 202423.7524.1023.6524.1024.105,311
Sep 12, 202423.4523.8523.4523.7523.759,881
Sep 11, 202423.4023.5523.1523.3023.308,627
Sep 10, 202423.9524.0023.2023.3523.3516,889
Sep 9, 202423.9524.1523.8023.9023.905,126
Sep 6, 202423.8524.2523.7523.8023.809,127
Sep 5, 202424.4524.5523.7523.8023.8010,708
Sep 4, 202424.3024.4024.1524.4024.406,556
Sep 3, 202425.1025.1024.4024.4524.458,304
Sep 2, 202425.0525.2524.8025.1025.1010,118
Aug 30, 202425.1025.2524.8025.1525.1513,443
Aug 29, 202425.0025.2524.9525.1525.155,488
Aug 28, 202425.3525.3524.9525.0525.056,865
Aug 27, 202425.7025.7525.2525.2525.2515,195
Aug 26, 202425.6025.6525.4025.6025.605,390
Aug 23, 202425.5525.8025.5025.6025.6010,906
Aug 22, 202425.5526.1025.5025.5025.507,622
Aug 21, 202425.7526.0025.7525.7525.759,639
Aug 20, 202425.8025.9025.7025.7025.707,433
Aug 19, 202425.8026.2025.7025.9025.907,951
Aug 16, 202425.8525.8525.5025.7525.7514,979
Aug 15, 202425.6526.0525.5025.8525.8512,222
Aug 14, 202425.0525.9025.0525.6525.6514,841
Aug 13, 202425.2025.2524.7025.0025.008,017
Aug 12, 202425.0525.3024.9025.0525.0513,066
Aug 9, 202424.3525.4524.3524.9024.9014,832
Aug 8, 202424.1524.6024.0024.5524.5512,039
Aug 7, 202423.7524.2023.6024.1024.109,395
Aug 6, 202423.2523.8023.2523.7523.7512,026
Aug 5, 202423.6023.6022.9023.3023.3024,777
Aug 2, 202424.4524.4523.6523.6523.6520,339
Aug 1, 202424.6024.8524.3524.3524.3511,410
Jul 31, 202424.8024.8524.6024.7024.708,046
Jul 30, 202424.3524.7024.3024.7024.7011,404
Jul 29, 202424.5524.6024.2524.2524.2510,737
Jul 26, 202424.2524.7524.2024.5024.5015,536
Jul 25, 202424.3524.4523.9524.3024.3026,094
Jul 24, 202424.4524.7024.4524.5524.559,870
Jul 23, 202424.6024.6024.4024.4524.4519,375
Jul 22, 202424.6025.0024.4524.4524.4519,089
Jul 19, 202424.4025.3524.4024.7524.7524,086
Jul 18, 202424.9525.4023.1024.5524.55140,493
Jul 17, 202426.0026.0525.4525.5525.5511,740
Jul 16, 202426.0026.3025.9026.0026.0015,824
Jul 15, 202426.0026.1025.8025.9525.958,822
Jul 12, 202425.6526.0525.6025.9525.9511,285
Jul 11, 202425.5025.7025.3525.7025.709,762
Jul 10, 202425.5025.7025.4025.5025.5010,776
Jul 9, 202425.8525.8525.2025.3525.3513,968
Jul 8, 202425.8026.0025.8026.0026.0010,342
Jul 5, 202425.4026.2525.4025.7525.7535,935
Jul 4, 202425.7026.0025.5025.5525.5513,564
Jul 3, 202425.2525.8025.2525.6025.6022,087
Jul 2, 202425.5025.5024.9525.1525.1515,874
Jul 1, 202425.4525.9025.1025.4025.4038,027
Jun 28, 202425.4025.8024.6025.2025.20168,971
Jun 27, 202427.0027.0027.0027.0027.00-
Jun 26, 202427.9027.9027.0027.0027.0016,097
Jun 25, 202427.8027.8527.7027.7027.708,454
Jun 24, 202428.1028.1027.8527.8527.852,454
Jun 21, 202427.6528.4027.6027.9527.9577,408
Jun 20, 202427.9028.3027.7527.7527.758,358
Jun 19, 202428.1528.2527.7027.7027.7012,606
Jun 18, 202427.6528.5027.6528.2028.2028,778
Jun 17, 202427.2527.8027.0527.7527.7511,011
Jun 14, 202427.7027.7527.1027.2027.2011,666
Jun 13, 202428.5528.6527.7027.7027.7010,175
Jun 12, 202428.2528.8528.2028.6528.659,262
Jun 11, 202427.9028.3027.7028.1028.1023,528
Jun 10, 202427.9528.2027.6027.9027.9011,539
Jun 7, 202427.8028.1527.8028.1528.1526,232
Jun 6, 202427.3527.8527.3027.8027.8010,681
Jun 5, 202427.7527.9027.2527.3527.3519,884
Jun 4, 202427.9528.2027.7028.1028.1029,627
Jun 3, 202428.3028.6527.9528.0528.0517,356
May 31, 202427.8528.5527.8028.1028.1016,116
May 30, 202427.5528.1527.4028.0528.0510,652
May 29, 202428.4028.4027.7027.7027.709,074
May 28, 202428.4528.8528.2528.2528.2516,377
May 27, 202428.0028.4528.0028.4528.456,213
May 24, 202427.8528.0027.7528.0028.0011,585
May 23, 202427.9528.2527.9528.0528.0514,152
May 22, 202427.6528.1027.6527.8527.8515,452
May 21, 202427.4027.8527.4027.8527.8514,223
May 20, 202427.1527.8527.0527.2527.2518,618
May 17, 202427.7027.7026.9527.2527.2515,486
May 16, 202428.1028.3527.5527.7027.7010,967
May 15, 202428.3528.6028.2028.2528.2520,050
May 14, 202427.7528.2027.7528.2028.2011,009
May 13, 202428.3528.3527.8527.8527.8513,227
May 10, 202428.1528.5028.1528.3028.3014,971
May 9, 202428.3028.4028.2528.3028.3011,494

Related Tickers

ANI.DE Amundi S.A.
74.50
+2.55%
 
EFF.DE Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG
0.2960
0.00%
 
D77.DE DN Deutsche Nachhaltigkeit AG
2.7200
0.00%
 
14D.DE tokentus investment AG
1.1500
+6.48%
 
CPX.DE capsensixx AG
16.60
0.00%
 
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.6350
-0.78%
 
M5S.DE H2 Core AG
0.6550
-8.39%
 
A7A.DE Heliad AG
14.30
-2.05%
 
Z29.DE 029 Group SE
47.60
+2.59%
 
SRAG.DE Samara Asset Group plc
1.8500
0.00%