Frankfurt - Delayed Quote EUR

Deutsche Beteiligungs AG (DBAN.F)

Compare
23.05
-0.55
(-2.33%)
As of 9:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.9023.2522.9023.0523.05132
Apr 3, 202523.1523.9523.1523.6023.60-
Apr 2, 202524.0524.1024.0024.0024.00-
Apr 1, 202523.3524.3523.3524.3524.35132
Mar 31, 202524.0024.0023.7023.7023.7050
Mar 28, 202524.6024.8024.5024.5024.50-
Mar 27, 202524.8524.8524.6524.8524.8566
Mar 26, 202526.2026.4525.3525.4525.4599
Mar 25, 202526.1026.7026.1026.5526.5550
Mar 24, 202526.2526.9026.2526.6026.60-
Mar 21, 202526.5026.7526.5026.7526.75-
Mar 20, 202526.8027.2526.8027.2027.20-
Mar 19, 202526.7527.3526.7527.1027.10-
Mar 18, 202526.0027.3526.0027.3527.35-
Mar 17, 202525.2526.2025.2525.8025.80100
Mar 14, 202525.1525.8024.2025.8025.80100
Mar 13, 202524.3524.9524.3524.6024.60250
Mar 12, 202524.6525.3024.6525.0525.051
Mar 11, 202524.7525.4024.6024.6024.60437
Mar 10, 202525.1025.5524.8025.1525.15450
Mar 7, 202525.0025.5025.0025.5025.5090
Mar 6, 202524.3025.9524.3025.9525.95101
Mar 5, 202525.0525.1524.3025.0525.0599
Mar 4, 202525.0525.1524.7524.7524.75-
Mar 3, 202524.3525.4024.3525.4025.40-
Feb 28, 202524.3024.6524.3024.5524.55-
Feb 27, 202524.3024.8024.3024.8024.80-
Feb 26, 202524.2525.0024.2524.7524.75250
Feb 25, 202523.9524.7023.9524.7024.701
Feb 24, 202524.6524.7024.5524.5524.55-
Feb 21, 202523.7524.6023.7524.2024.20-
Feb 20, 202523.7524.3023.7523.9523.95315
Feb 19, 202524.2524.7024.2524.2524.25-
Feb 18, 202524.2524.6524.2524.4024.40-
Feb 17, 202524.0025.1024.0024.7024.70-
Feb 14, 202523.8024.4523.8024.3524.35-
Feb 13, 202524.1524.4524.1524.2524.25-
Feb 12, 202524.2524.6024.1024.1024.10158
Feb 11, 202524.0525.0024.0524.7024.70300
Feb 10, 202523.7024.4523.7024.4524.45-
Feb 7, 202523.6524.0523.6524.0024.001
Feb 6, 202523.5524.2023.5523.8023.80-
Feb 5, 202523.1023.6023.1023.6023.60-
Feb 4, 202523.6023.6023.4523.4523.45-
Feb 3, 202523.3023.5523.3023.5023.50-
Jan 31, 202523.7024.1023.7024.0524.05-
Jan 30, 202523.7523.8523.7523.8523.85120
Jan 29, 202523.6023.8523.6023.8523.85-
Jan 28, 202523.6523.9023.6523.9023.9050
Jan 27, 202523.9523.9523.7523.8023.80-
Jan 24, 202524.5024.5024.0024.0024.00-
Jan 23, 202524.4524.6024.4524.5024.50-
Jan 22, 202524.4524.5524.4524.4524.4578
Jan 21, 202524.6024.6024.6024.6024.60-
Jan 20, 202524.7524.9024.7524.9024.90-
Jan 17, 202525.0025.1024.5524.6524.65200
Jan 16, 202525.0525.1525.0525.1525.15-
Jan 15, 202524.4524.9024.4524.9024.90-
Jan 14, 202524.8024.8024.7024.8024.80-
Jan 13, 202524.7524.8024.6524.7524.751
Jan 10, 202525.2025.3524.9525.3525.35-
Jan 9, 202523.9525.1523.9525.1525.15200
Jan 8, 202524.7524.7524.3024.3024.3050
Jan 7, 202524.6024.6024.5024.5024.50200
Jan 6, 202523.9024.5023.9024.5024.5011
Jan 3, 202523.7524.0523.5524.0524.0551
Jan 2, 202523.4023.5023.3523.5023.50-
Dec 30, 202422.7522.8522.6522.8522.85198
Dec 27, 202422.4022.7022.4022.7022.70136
Dec 23, 202421.7022.6021.5522.6022.601,858
Dec 20, 202421.6021.9021.6021.7021.7050
Dec 19, 202422.5022.5522.2522.2522.25975
Dec 18, 202423.1023.1023.0523.0523.05200
Dec 17, 202423.8023.9023.2523.2523.25-
Dec 16, 202424.5524.5524.0024.0024.00-
Dec 13, 202424.3024.8524.3024.8524.851
Dec 12, 202424.6024.8024.5524.5524.55-
Dec 11, 202424.4524.6024.4524.6024.60-
Dec 10, 202424.4524.4524.4024.4024.40-
Dec 9, 202424.3524.4524.3524.4524.45-
Dec 6, 202424.7524.7524.2024.2024.20-
Dec 5, 202424.7024.9524.7024.9524.95-
Dec 4, 202424.2025.2024.2025.2025.203,001
Dec 3, 202423.9024.5523.9024.5524.55-
Dec 2, 202424.4024.5024.2024.2024.20-
Nov 29, 202424.1024.7523.8024.6524.65310
Nov 28, 202423.1024.0523.1024.0524.05250
Nov 27, 202422.7023.0022.7023.0023.00200
Nov 26, 202422.9023.2022.9023.0523.051,450
Nov 25, 202423.1023.1023.1023.1023.10-
Nov 22, 202422.7022.8022.7022.8022.80-
Nov 21, 202422.6022.7022.3522.3522.35-
Nov 20, 202422.9023.0022.8522.9522.951
Nov 19, 202423.1023.2522.6022.6022.60-
Nov 18, 202423.3023.3023.0023.0523.05175
Nov 15, 202422.8023.0022.8023.0023.00-
Nov 14, 202422.3022.9022.3022.9022.901
Nov 13, 202422.6522.7022.5022.5022.50-
Nov 12, 202422.8022.9022.8022.9022.90-
Nov 11, 202422.5023.3522.5023.3523.3550
Nov 8, 202422.9522.9522.6522.9022.90-
Nov 7, 202422.3022.9022.3022.9022.901
Nov 6, 202422.8522.8521.8521.8521.85164
Nov 5, 202422.5022.7022.5022.7022.70-
Nov 4, 202422.3022.4522.3022.3522.3529
Nov 1, 202422.6022.8022.6022.8022.801
Oct 31, 202423.7523.7522.3022.6522.65170
Oct 30, 202423.8523.8523.8023.8023.80-
Oct 29, 202424.1024.1024.0024.0024.00-
Oct 28, 202424.1524.4024.1524.2024.20-
Oct 25, 202424.5024.5024.2024.3024.30-
Oct 24, 202424.4525.0024.4524.9024.9048
Oct 23, 202424.9524.9524.7524.7524.75-
Oct 22, 202425.0525.0524.8524.9524.95-
Oct 21, 202425.2525.2525.0025.1025.10-
Oct 18, 202425.0025.4525.0025.4525.45-
Oct 17, 202424.8025.3524.7525.3525.35-
Oct 16, 202424.7524.9524.7524.9024.90100
Oct 15, 202424.8524.9524.8024.9524.95180
Oct 14, 202425.0025.0024.7524.9524.95500
Oct 11, 202424.5524.7524.5524.7524.75-
Oct 10, 202424.7524.7524.5024.5024.50-
Oct 9, 202424.3024.7024.3024.7024.70-
Oct 8, 202424.7024.7524.7024.7524.75-
Oct 7, 202424.8525.0024.8524.9524.95-
Oct 4, 202424.8525.1024.8025.1025.10-
Oct 3, 202424.8525.0024.6524.6524.65-
Oct 2, 202424.8025.0024.8025.0025.00-
Oct 1, 202424.8025.2024.8025.1525.15-
Sep 30, 202425.2025.4525.1025.2525.25150
Sep 27, 202425.2025.5025.2025.5025.50-
Sep 26, 202424.8525.1524.8525.1525.15-
Sep 25, 202424.4024.8024.4024.8024.80-
Sep 24, 202424.8024.8524.7524.8524.85100
Sep 23, 202424.6024.8524.4024.8524.85-
Sep 20, 202424.6524.7524.6524.7524.75-
Sep 19, 202424.1524.7024.0524.7024.70-
Sep 18, 202424.2024.2524.1524.1524.15-
Sep 17, 202424.2524.4524.1524.1524.15-
Sep 16, 202423.8024.3023.8024.2024.20400
Sep 13, 202423.6523.7523.6523.6523.65-
Sep 12, 202423.4523.8523.4523.8523.85-
Sep 11, 202423.2523.3523.2523.3523.35-
Sep 10, 202423.8523.9023.5523.5523.55-
Sep 9, 202423.9524.1523.9023.9023.901
Sep 6, 202423.7524.1523.7524.1524.15-
Sep 5, 202424.2024.3524.1524.1524.15-
Sep 4, 202424.0524.4024.0524.4024.40150
Sep 3, 202424.9025.0024.0024.0024.0020
Sep 2, 202424.8025.1024.8025.0025.0026
Aug 30, 202424.8525.1524.8525.1525.15-
Aug 29, 202424.9525.2024.8025.2025.20-
Aug 28, 202425.4525.4525.1525.1525.15-
Aug 27, 202425.4525.7025.4525.5025.50-
Aug 26, 202425.5525.6025.5025.5025.50-
Aug 23, 202425.3525.6525.3525.5025.50400
Aug 22, 202425.4025.8525.4025.6025.6033
Aug 21, 202425.7025.9025.7025.9025.90-
Aug 20, 202425.8525.9025.7525.9025.90-
Aug 19, 202425.7026.0025.7026.0026.00-
Aug 16, 202425.7525.8025.4025.4025.40-
Aug 15, 202425.3526.0025.3526.0026.00-
Aug 14, 202425.0525.6025.0525.6025.60-
Aug 13, 202424.9525.1524.9024.9024.90-
Aug 12, 202425.0025.2025.0025.2025.20-
Aug 9, 202424.6024.8524.3024.8524.8510
Aug 8, 202424.1524.3524.0524.3524.35120
Aug 7, 202423.7023.7023.7023.7023.70-
Aug 6, 202423.3523.6523.3523.4023.4081
Aug 5, 202423.4023.4022.8023.1023.10466
Aug 2, 202423.8523.8523.8523.8523.85121
Aug 1, 202424.4524.8524.3024.7024.70150
Jul 31, 202424.6024.6524.6024.6524.65-
Jul 30, 202424.5024.5024.1024.4024.40-
Jul 29, 202424.4024.4024.3524.3524.35-
Jul 26, 202424.1524.6024.1524.6024.60-
Jul 25, 202424.0024.1524.0024.1524.15-
Jul 24, 202424.4524.7524.4524.5524.55100
Jul 23, 202424.4524.6524.4024.4024.401
Jul 22, 202424.5024.7524.5024.5524.5555
Jul 19, 202424.4525.2024.4024.4024.40865
Jul 18, 202425.2525.3523.2523.8023.80350
Jul 17, 202426.0526.0525.2025.2025.20700
Jul 16, 202425.7026.0025.7026.0026.00-
Jul 15, 202425.8025.9525.8025.8025.80120
Jul 12, 202425.6525.8525.6025.8525.85-
Jul 11, 202425.5525.5525.4025.4025.40-
Jul 10, 202425.5025.6025.5025.6025.60-
Jul 9, 202425.8525.8525.4525.4525.45-
Jul 8, 202425.7025.9525.7025.8525.85-
Jul 5, 202425.5525.8525.5525.7525.75600
Jul 4, 202425.5525.7025.5025.6525.65-
Jul 3, 202425.4025.6025.3025.6025.60-
Jul 2, 202425.3025.3025.0025.0025.00-
Jul 1, 202425.4025.6025.2025.2025.201
Jun 28, 202425.1525.3525.0525.1525.15122
Jun 27, 202426.9027.3026.9027.1527.15230
Jun 26, 202427.6527.7027.2027.2027.20-
Jun 25, 202427.9527.9527.7027.8027.80250
Jun 24, 202427.7027.9027.7027.8527.85-
Jun 21, 202427.8528.2027.8528.1528.15150
Jun 20, 202427.5528.1527.5528.0028.00-
Jun 19, 202428.1528.2028.0528.0528.05-
Jun 18, 202427.9528.2027.8528.0028.00340
Jun 17, 202427.0027.7027.0027.6527.65340
Jun 14, 202427.7027.7027.3527.3527.35-
Jun 13, 202428.5528.5527.9027.9027.90100
Jun 12, 202428.0528.7028.0528.7028.70100
Jun 11, 202428.1028.1028.0028.0028.00-
Jun 10, 202427.9028.0027.6527.6527.65-
Jun 7, 202427.6528.0527.6527.9527.95-
Jun 6, 202427.2527.7527.2527.7527.75-
Jun 5, 202427.6527.8027.6527.8027.80-
Jun 4, 202427.8527.9527.8527.9527.95-
Jun 3, 202427.7528.5027.7528.1028.10-
May 31, 202427.7528.2027.7528.2028.20-
May 30, 202427.6527.7527.5027.7527.75-
May 29, 202428.0028.0527.7527.7527.75-
May 28, 202428.2528.7028.2028.7028.701,250
May 27, 202427.9528.1527.9528.1528.15-
May 24, 202427.7027.9027.6527.9027.90-
May 23, 202428.0028.1528.0028.1028.10-
May 22, 202427.7027.8027.7027.8027.80-
May 21, 202426.8027.6526.8027.6527.65140
May 20, 202427.2027.3527.2027.3527.35-
May 17, 202427.7027.7027.2027.2027.20-
May 16, 202428.1028.1027.9527.9527.95-
May 15, 202428.1028.3028.1028.3028.30-
May 14, 202427.7028.1527.7027.9527.9550
May 13, 202428.2028.2028.0028.0028.00-
May 10, 202428.4028.4528.3028.3028.3039
May 9, 202428.3028.3028.3028.3028.30-
May 8, 202428.1028.3028.1028.3028.30-
May 7, 202428.0528.3528.0528.0528.051
May 6, 202427.7528.1027.6028.1028.10182
May 3, 202427.6027.7027.6027.7027.70-
May 2, 202427.6027.6527.6027.6527.65-
Apr 30, 202427.7027.9027.7027.7027.70-
Apr 29, 202427.2027.5527.2027.4527.45300
Apr 26, 202427.1527.5027.1527.5027.50182
Apr 25, 202427.2527.3527.1527.1527.15-
Apr 24, 202427.7027.7527.3527.3527.35-
Apr 23, 202427.5527.8027.5027.8027.8030
Apr 22, 202427.5027.6527.4527.5527.5550
Apr 19, 202427.2027.5527.2027.4527.4550
Apr 18, 202427.1527.2527.1027.1527.15104
Apr 17, 202427.0027.2527.0027.2527.25-
Apr 16, 202426.5527.2526.5527.2527.25-
Apr 15, 202426.4527.3526.4527.3527.35-
Apr 12, 202426.8526.8526.7026.7026.70-
Apr 11, 202426.2526.9526.2526.9526.95-
Apr 10, 202425.7525.8025.7525.8025.80-
Apr 9, 202425.9026.0025.9026.0026.00-
Apr 8, 202425.8026.1525.8026.1526.15-
Apr 5, 202425.8525.9025.7525.9025.90382
Apr 4, 202425.5025.9025.5025.9025.90-