Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Deutsche Beteiligungs AG (DBAN.HM)

25.90
+0.80
+(3.19%)
At close: May 6 at 7:17:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.000.000.0025.9025.90-
May 5, 202525.1025.1025.1025.1025.10-
May 2, 202524.8024.8024.8024.8024.80-
Apr 30, 202524.5524.5524.5524.5524.55-
Apr 29, 202524.8025.1024.8025.1025.10-
Apr 28, 202524.7524.7524.7524.7524.75-
Apr 25, 202524.7024.7024.7024.7024.70-
Apr 24, 202523.9023.9023.9023.9023.90-
Apr 23, 202524.2024.6524.2024.6524.65100
Apr 22, 202523.3523.3523.3523.3523.35-
Apr 17, 202523.7523.7523.7523.7523.75-
Apr 16, 202523.7523.7523.7523.7523.75-
Apr 15, 202523.6523.6523.6523.6523.65-
Apr 14, 202523.3023.3023.3023.3023.30-
Apr 11, 202522.8022.8022.8022.8022.80-
Apr 10, 202523.0024.3023.0024.3024.30202
Apr 9, 202522.3022.3022.3022.3022.30-
Apr 8, 202522.6522.6522.6522.6522.65-
Apr 7, 202521.3522.3521.3522.3522.35345
Apr 4, 202523.3023.3023.3023.3023.30-
Apr 3, 202523.5023.5023.5023.5023.50-
Apr 2, 202524.0524.0524.0524.0524.05-
Apr 1, 202523.4524.3523.4524.3524.35100
Mar 31, 202524.0024.0024.0024.0024.00-
Mar 28, 202524.8024.8024.8024.8024.80-
Mar 27, 202524.8524.8524.8524.8524.85-
Mar 26, 202526.2026.2025.0025.0025.0040
Mar 25, 202526.2026.6526.2026.6526.6550
Mar 24, 202526.4527.1026.4527.1027.10146
Mar 21, 202527.0027.0027.0027.0027.0090
Mar 20, 202526.8526.8526.8526.8526.85-
Mar 19, 202526.9526.9526.9526.9526.95-
Mar 18, 202526.2027.7526.2027.0527.05960
Mar 17, 202525.2525.2525.2525.2525.25-
Mar 14, 202524.3524.3524.3524.3524.3510
Mar 13, 202524.7024.7524.7024.7524.7580
Mar 12, 202524.8025.2024.8025.2025.20250
Mar 11, 202524.7524.7524.7524.7524.75-
Mar 10, 202525.0525.0525.0525.0525.05-
Mar 7, 202525.2025.2025.2025.2025.20-
Mar 6, 202524.7525.9524.7525.9525.9539
Mar 5, 202524.1524.1524.1524.1524.15-
Mar 4, 202524.9524.9524.9524.9524.95-
Mar 3, 202524.5524.5524.5524.5524.55-
Feb 28, 202524.3024.3024.3024.3024.30-
Feb 27, 202524.3524.3524.3524.3524.35-
Feb 26, 202524.5024.5024.5024.5024.50-
Feb 25, 202524.3524.3524.3524.3524.35-
Feb 24, 202524.6024.6024.6024.6024.60-
Feb 21, 202524.0525.0524.0525.0525.0516
Feb 20, 202523.8523.8523.8523.8523.85-
Feb 19, 202524.4024.4024.4024.4024.40-
Feb 18, 202524.5524.5524.5524.5524.55-
Feb 17, 202524.2024.8024.2024.8024.801,100
Feb 14, 202523.8023.8023.8023.8023.80-
Feb 13, 202524.0524.0524.0524.0524.05-
Feb 12, 202524.9524.9524.9524.9524.9550
Feb 11, 202524.0525.0024.0525.0025.00875
Feb 10, 202523.8024.6023.8024.6024.6012
Feb 7, 202523.5523.5523.5523.5523.55-
Feb 6, 202523.5524.2023.5524.2024.20325
Feb 5, 202523.1523.1523.1523.1523.15-
Feb 4, 202523.8523.8523.8523.8523.85-
Feb 3, 202523.8023.8023.5023.5023.5090
Jan 31, 202523.7523.7523.7523.7523.75-
Jan 30, 202523.7523.7523.7523.7523.75-
Jan 29, 202523.6523.6523.6523.6523.65-
Jan 28, 202523.7523.7523.5523.5523.5580
Jan 27, 202523.9523.9523.9523.9523.95-
Jan 24, 202524.7524.7524.0024.0024.001,840
Jan 23, 202524.4524.4524.4524.4524.45-
Jan 22, 202524.5524.5524.5524.5524.55-
Jan 21, 202524.6524.6524.6524.6524.65-
Jan 20, 202524.5524.5524.5524.5524.55-
Jan 17, 202525.0025.0025.0025.0025.00-
Jan 16, 202525.0525.0525.0525.0525.05-
Jan 15, 202524.4524.4524.4524.4524.45-
Jan 14, 202524.7024.7024.7024.7024.70-
Jan 13, 202524.7524.7524.7524.7524.75-
Jan 10, 202525.2025.2025.2025.2025.20-
Jan 9, 202523.9523.9523.9523.9523.95-
Jan 8, 202524.6524.6524.6524.6524.65-
Jan 7, 202524.4024.4024.4024.4024.40-
Jan 6, 202523.8523.8523.8523.8523.85-
Jan 3, 202523.7523.7523.7523.7523.75-
Jan 2, 202523.0523.0523.0523.0523.05-
Dec 30, 202422.7522.7522.7522.7522.75-
Dec 27, 202422.3522.3522.3522.3522.35-
Dec 23, 202421.7021.7021.7021.7021.70-
Dec 20, 202422.3022.3022.3022.3022.30-
Dec 19, 202422.5522.5522.5522.5522.55-
Dec 18, 202423.0523.0523.0523.0523.05-
Dec 17, 202423.8023.8023.8023.8023.80-
Dec 16, 202424.6024.6023.9023.9023.9010
Dec 13, 202424.5524.5524.5524.5524.55-
Dec 12, 202424.3524.3524.3524.3524.35-
Dec 11, 202424.6024.6024.1524.1524.1510
Dec 10, 202424.4524.4524.4524.4524.45-
Dec 9, 202424.1024.1024.1024.1024.10200
Dec 6, 202424.7524.7524.7524.7524.75-
Dec 5, 202424.7024.7024.7024.7024.70-
Dec 4, 202424.2024.2024.2024.2024.20-
Dec 3, 202423.9024.5023.9024.5024.50340
Dec 2, 202424.9024.9024.9024.9024.9020
Nov 29, 202423.8023.8023.8023.8023.80-
Nov 28, 202422.7522.7522.7522.7522.75-
Nov 27, 202422.7522.7522.7522.7522.75-
Nov 26, 202423.0523.0523.0523.0523.05-
Nov 25, 202422.5523.4022.5523.4023.4050
Nov 22, 202422.7022.7022.7022.7022.70-
Nov 21, 202422.7022.7022.7022.7022.70-
Nov 20, 202422.8522.8522.8522.8522.85-
Nov 19, 202423.1023.1023.1023.1023.10-
Nov 18, 202422.8523.5022.8523.5023.50432
Nov 15, 202422.7023.0522.7023.0523.05250
Nov 14, 202422.2522.2522.2522.2522.2562
Nov 13, 202422.6522.6522.6522.6522.65-
Nov 12, 202422.8022.8022.8022.8022.80-
Nov 11, 202422.2022.2022.2022.2022.20-
Nov 8, 202422.9522.9522.9522.9522.95-
Nov 7, 202421.9521.9521.9521.9521.95-
Nov 6, 202422.7522.8022.7522.8022.805
Nov 5, 202422.5022.5022.5022.5022.50-
Nov 4, 202422.6022.6022.6022.6022.60-
Nov 1, 202422.5522.5522.5522.5522.55-
Oct 31, 202423.7523.7522.2022.2022.20135
Oct 30, 202423.8523.8523.8523.8523.85-
Oct 29, 202424.1524.1524.1024.1024.1090
Oct 28, 202424.2024.4524.2024.4524.45200
Oct 25, 202424.2024.2024.2024.2024.20-
Oct 24, 202424.4024.4024.4024.4024.40-
Oct 23, 202424.9525.0524.9525.0525.05300
Oct 22, 202425.0525.0525.0525.0525.05-
Oct 21, 202425.2025.2525.2025.2525.25100
Oct 18, 202425.0025.0025.0025.0025.00-
Oct 17, 202424.8024.8024.8024.8024.80-
Oct 16, 202424.7524.7524.7524.7524.75-
Oct 15, 202424.9024.9024.9024.9024.90-
Oct 14, 202424.8024.8024.8024.8024.80-
Oct 11, 202424.3524.3524.3524.3524.35-
Oct 10, 202424.7524.7524.7524.7524.75-
Oct 9, 202424.3024.3024.3024.3024.30-
Oct 8, 202424.5524.5524.5524.5524.55-
Oct 7, 202424.8524.8524.8524.8524.85-
Oct 4, 202424.6524.6524.6524.6524.65-
Oct 3, 202424.8524.8524.8524.8524.85-
Oct 2, 202424.8024.8024.8024.8024.80-
Oct 1, 202425.2025.2025.2025.2025.20-
Sep 30, 202425.2025.2025.2025.2025.20-
Sep 27, 202425.2025.2025.2025.2025.20-
Sep 26, 202424.8524.8524.8524.8524.85-
Sep 25, 202424.5024.5024.5024.5024.50-
Sep 24, 202424.6524.8524.6524.8524.8510
Sep 23, 202424.4524.4524.4524.4524.45-
Sep 20, 202424.4524.4524.4524.4524.45-
Sep 19, 202424.1024.1024.1024.1024.10-
Sep 18, 202424.2024.2024.2024.2024.20-
Sep 17, 202424.2524.2524.2524.2524.25-
Sep 16, 202423.9023.9023.9023.9023.90-
Sep 13, 202423.6523.7523.6523.7523.75125
Sep 12, 202423.5023.5023.5023.5023.50-
Sep 11, 202423.2523.2523.2523.2523.25-
Sep 10, 202424.0024.0024.0024.0024.00-
Sep 9, 202423.8023.8023.8023.8023.80-
Sep 6, 202423.7523.7523.7523.7523.75-
Sep 5, 202424.2024.2024.2024.2024.20-
Sep 4, 202423.9023.9023.9023.9023.90-
Sep 3, 202424.8524.8524.0024.0024.0060
Sep 2, 202425.9025.9025.9025.9025.9025
Aug 30, 202425.1025.1025.1025.1025.10-
Aug 29, 202425.0025.0025.0025.0025.0040
Aug 28, 202425.5025.5025.5025.5025.5020
Aug 27, 202425.4525.4525.4525.4525.45-
Aug 26, 202425.5525.5525.5525.5525.55-
Aug 23, 202425.3525.3525.3525.3525.35-
Aug 22, 202425.4025.4025.4025.4025.40-
Aug 21, 202425.7025.7025.7025.7025.70-
Aug 20, 202425.4025.7525.4025.7525.7540
Aug 19, 202425.7026.1525.7026.1526.15140
Aug 16, 202425.7525.7525.7525.7525.75-
Aug 15, 202425.6025.6025.6025.6025.60-
Aug 14, 202424.9024.9024.9024.9024.90-
Aug 13, 202424.9524.9524.9524.9524.95-
Aug 12, 202424.8524.8524.8524.8524.85-
Aug 9, 202424.1524.1524.1524.1524.15-
Aug 8, 202424.1024.1024.1024.1024.10-
Aug 7, 202423.8523.8523.8523.8523.85-
Aug 6, 202423.3523.3523.3523.3523.35-
Aug 5, 202423.2523.2523.2523.2523.25-
Aug 2, 202424.0524.0524.0524.0524.05-
Aug 1, 202424.5024.5024.5024.5024.50-
Jul 31, 202424.7024.7024.7024.7024.70-
Jul 30, 202424.5024.5024.5024.5024.50-
Jul 29, 202424.4524.4524.4524.4524.45-
Jul 26, 202424.2024.2024.2024.2024.20-
Jul 25, 202424.5024.5024.5024.5024.50-
Jul 24, 202424.5524.5524.5524.5524.55-
Jul 23, 202424.5524.5524.5524.5524.55-
Jul 22, 202424.5524.8524.5024.5024.5095
Jul 19, 202424.5524.5524.5524.5524.55-
Jul 18, 202424.8524.8524.8524.8524.85-
Jul 17, 202425.9025.9025.9025.9025.90-
Jul 16, 202425.7025.7025.7025.7025.70-
Jul 15, 202426.0026.0026.0026.0026.0020
Jul 12, 202425.6525.6525.6525.6525.65-
Jul 11, 202425.4025.4025.4025.4025.40-
Jul 10, 202425.3025.5525.3025.5525.5530
Jul 9, 202425.9525.9525.9525.9525.95-
Jul 8, 202425.7025.7025.7025.7025.70-
Jul 5, 202425.5525.5525.5525.5525.55-
Jul 4, 202425.5525.5525.5525.5525.55-
Jul 3, 202425.4025.4025.4025.4025.40-
Jul 2, 202425.3025.3025.3025.3025.30-
Jul 1, 202425.4525.4525.4525.4525.45-
Jun 28, 202425.0025.0025.0025.0025.00-
Jun 27, 202426.9026.9026.9026.9026.90-
Jun 26, 202427.7027.7027.7027.7027.70-
Jun 25, 202427.9527.9527.9527.9527.95-
Jun 24, 202427.7027.7027.7027.7027.70-
Jun 21, 202427.6527.6527.6527.6527.65-
Jun 20, 202427.6027.6027.6027.6027.60-
Jun 19, 202428.0028.0028.0028.0028.00-
Jun 18, 202427.7527.7527.7527.7527.75-
Jun 17, 202427.0027.0027.0027.0027.00-
Jun 14, 202427.7527.7527.7527.7527.75-
Jun 13, 202428.2528.2528.2528.2528.25-
Jun 12, 202428.0528.0528.0528.0528.05-
Jun 11, 202427.8028.1527.8028.1528.15100
Jun 10, 202428.3028.3028.3028.3028.30-
Jun 7, 202427.6027.6027.6027.6027.60-
Jun 6, 202427.2527.2527.2527.2527.25-
Jun 5, 202428.1528.1527.7027.7027.70100
Jun 4, 202427.8027.8027.8027.8027.80-
Jun 3, 202427.7527.7527.7527.7527.75-
May 31, 202428.0528.0528.0528.0528.05-
May 30, 202427.6527.6527.6527.6527.65-
May 29, 202428.0028.0028.0028.0028.00-
May 28, 202428.2028.2028.2028.2028.20-
May 27, 202427.8527.8527.8527.8527.85-
May 24, 202427.7527.7527.7527.7527.75-
May 23, 202428.0528.2528.0528.2528.251
May 22, 202427.7527.7527.7527.7527.75-
May 21, 202427.4027.4027.4027.4027.40-
May 20, 202427.3027.3027.3027.3027.30-
May 17, 202427.6527.6527.6527.6527.65-
May 16, 202428.2528.2528.2528.2528.25-
May 15, 202428.1028.1028.1028.1028.10-
May 14, 202427.5527.9527.5527.9527.9575
May 13, 202428.2028.2028.2028.2028.20-
May 10, 202428.2028.2028.2028.2028.20-
May 9, 202428.2028.2028.2028.2028.20-
May 8, 202427.7027.7027.7027.7027.70-
May 7, 202427.9027.9027.9027.9027.90-
May 6, 202427.6527.6527.6527.6527.65-