Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Deutsche Beteiligungs AG (DBAN.SG)

Compare
24.60
+0.20
+(0.82%)
At close: February 21 at 9:45:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202524.3025.0024.3024.6024.6060
Feb 20, 202524.1524.4023.7024.4024.40426
Feb 19, 202524.6524.7024.0524.0524.05810
Feb 18, 202524.8024.8024.5024.6524.65824
Feb 17, 202524.4525.1024.4524.8024.80760
Feb 14, 202524.0524.5524.0524.1524.15168
Feb 13, 202524.3024.5024.0524.0524.05100
Feb 12, 202524.4024.6024.2024.3024.30-
Feb 11, 202524.3025.1024.3024.4524.45160
Feb 10, 202524.0524.6024.0524.3024.30462
Feb 7, 202523.8024.1023.8024.0524.05-
Feb 6, 202523.8524.3523.8023.9523.95640
Feb 5, 202523.3523.8023.3523.8023.80400
Feb 4, 202523.9023.9023.4023.5023.50125
Feb 3, 202523.8023.8523.3023.8523.85100
Jan 31, 202523.8024.3523.7523.9523.95680
Jan 30, 202523.8524.0523.7023.8023.80900
Jan 29, 202523.7023.8523.6523.8523.85900
Jan 28, 202523.7523.9523.5523.6523.65800
Jan 27, 202524.0024.0023.7023.8023.80701
Jan 24, 202524.8024.8023.8523.8523.851,750
Jan 23, 202524.5024.7024.2524.5524.55140
Jan 22, 202524.6024.7024.4524.4524.45400
Jan 21, 202524.6524.7524.4524.6024.60235
Jan 20, 202524.5525.0024.5024.5524.5525
Jan 17, 202525.0025.1524.5024.6024.6050
Jan 16, 202525.0525.2024.9025.0525.05460
Jan 15, 202524.5025.1524.5025.0525.05400
Jan 14, 202524.7524.9524.5024.5524.551,020
Jan 13, 202524.7524.9524.4024.6524.65160
Jan 10, 202525.2525.6524.8524.9524.95-
Jan 9, 202524.3025.3023.9525.2525.256,736
Jan 8, 202524.6524.9024.1524.2024.20250
Jan 7, 202524.4024.7524.3024.4524.453,307
Jan 6, 202523.9524.5523.9024.0524.0594
Jan 3, 202523.7524.0023.6023.9023.90378
Jan 2, 202523.2523.8022.8523.6523.65548
Dec 30, 202422.8023.0522.7022.9522.951,140
Dec 27, 202422.3522.9022.3522.8022.80-
Dec 23, 202421.7022.6521.7022.4522.451,220
Dec 20, 202422.3022.3021.5021.7021.70233
Dec 19, 202422.5522.5522.2522.3022.30240
Dec 18, 202423.0523.3022.5522.5522.551,830
Dec 17, 202423.8023.9523.0023.0523.05130
Dec 16, 202424.6024.6023.8023.8023.80100
Dec 13, 202424.5524.9524.5524.6524.653,394
Dec 12, 202424.4024.9524.4024.5024.50-
Dec 11, 202424.6024.7024.3524.4024.40200
Dec 10, 202424.4024.8524.4024.5524.55640
Dec 9, 202424.2024.5524.2024.4024.40640
Dec 6, 202425.0025.0024.2024.3024.30500
Dec 5, 202424.7025.0524.7024.7024.703,689
Dec 4, 202424.2524.8524.2524.8024.80-
Dec 3, 202423.9524.6023.9024.3024.30-
Dec 2, 202424.6024.7023.7523.9523.95650
Nov 29, 202423.8024.7023.8024.7024.709,000
Nov 28, 202422.8024.0522.8023.8023.804,965
Nov 27, 202422.7523.0522.7522.9522.95-
Nov 26, 202423.0523.2522.6022.6522.651,200
Nov 25, 202422.6523.2522.6523.2023.20512
Nov 22, 202422.7023.0522.4522.9022.90250
Nov 21, 202422.7522.7522.3522.5022.50100
Nov 20, 202422.8523.1522.6022.7522.751,570
Nov 19, 202423.1023.2522.6022.8022.80-
Nov 18, 202422.8523.3022.8023.2023.20-
Nov 15, 202422.7023.0522.7022.8022.801,845
Nov 14, 202422.2523.0522.2522.8522.851,946
Nov 13, 202422.6522.7522.2522.3022.301,260
Nov 12, 202422.8023.1022.7522.8022.802,600
Nov 11, 202422.2523.3522.2523.0023.00-
Nov 8, 202422.9523.0522.5522.9022.90850
Nov 7, 202422.3023.2022.0022.9522.95400
Nov 6, 202422.7522.9021.8522.0022.00250
Nov 5, 202422.5522.8022.4522.7522.7525
Nov 4, 202422.6022.6522.1522.5022.50225
Nov 1, 202422.5522.9522.4022.6022.60100
Oct 31, 202423.7523.8022.0522.6522.654,760
Oct 30, 202423.8023.9523.6523.7523.75350
Oct 29, 202424.1524.3023.8023.8523.85187
Oct 28, 202424.2524.4524.1524.1524.1570
Oct 25, 202424.5024.5024.1524.2024.201,695
Oct 24, 202424.5025.0024.5024.5024.50300
Oct 23, 202424.9524.9524.5024.5024.505
Oct 22, 202425.0525.0524.9024.9524.95200
Oct 21, 202425.2525.3524.9524.9524.95760
Oct 18, 202425.0025.6525.0025.2025.201,680
Oct 17, 202424.8025.4024.8025.0025.002,500
Oct 16, 202424.7525.0024.7524.8024.80-
Oct 15, 202424.9025.0524.7524.8024.80-
Oct 14, 202424.8525.1024.8024.8524.85-
Oct 11, 202424.5025.0524.5024.8024.801,700
Oct 10, 202424.5024.6024.3524.5024.50-
Oct 9, 202424.3024.7524.3024.7524.75-
Oct 8, 202424.5524.8524.3024.4524.45-
Oct 7, 202424.9025.0024.5524.6024.60450
Oct 4, 202424.6525.1024.6524.8524.85800
Oct 3, 202424.8525.0524.6024.6524.65962
Oct 2, 202424.8025.2524.8024.9024.90-
Oct 1, 202425.2025.2524.7524.8524.85-
Sep 30, 202425.2025.5025.1025.1525.15210
Sep 27, 202425.2025.7525.1525.1525.15-
Sep 26, 202424.8025.3524.8025.2025.20168
Sep 25, 202424.5025.0024.4024.6024.60994
Sep 24, 202424.6525.0024.6024.6024.60625
Sep 23, 202424.4524.9024.4024.7024.70322
Sep 20, 202424.4524.8024.3524.4024.40-
Sep 19, 202424.1024.9524.1024.5024.50-
Sep 18, 202424.2024.4523.8524.0524.051,005
Sep 17, 202424.2524.6024.0524.1524.15800
Sep 16, 202423.9024.3523.7524.2524.25-
Sep 13, 202423.6524.0023.6523.9023.901,030
Sep 12, 202423.5023.9523.3023.4523.45-
Sep 11, 202423.2523.5023.2523.4523.45250
Sep 10, 202424.0024.0523.1523.5523.55405
Sep 9, 202423.8024.0523.7524.0024.00-
Sep 6, 202423.7524.2523.7523.7523.75-
Sep 5, 202424.2024.4523.4523.7523.75-
Sep 4, 202423.9024.4023.9024.3024.30-
Sep 3, 202424.8525.0024.0524.2024.20200
Sep 2, 202425.3525.3524.8525.1025.10432
Aug 30, 202425.1025.3524.8525.2025.20-
Aug 29, 202424.9525.2524.7525.1025.10910
Aug 28, 202425.4525.4524.8024.9024.901,000
Aug 27, 202425.4025.7525.2525.4525.45-
Aug 26, 202425.5525.6525.4025.4525.45-
Aug 23, 202425.3525.7025.3525.5025.50990
Aug 22, 202425.5525.9525.2525.2525.25-
Aug 21, 202425.7026.0025.5525.6025.602,000
Aug 20, 202425.4026.0525.4025.9025.90300
Aug 19, 202425.7026.0525.2525.3025.30180
Aug 16, 202425.7525.8025.5525.5525.55-
Aug 15, 202425.6026.0025.5025.7025.70-
Aug 14, 202424.9025.7024.9025.4525.45-
Aug 13, 202424.9525.2024.6524.8024.80210
Aug 12, 202424.8525.2524.8024.9524.95-
Aug 9, 202424.1525.3024.1524.8024.80400
Aug 8, 202424.0524.5023.8524.4024.401,420
Aug 7, 202423.8524.1523.6024.0524.05600
Aug 6, 202423.3523.8023.3523.6523.65170
Aug 5, 202423.2523.3522.7022.9522.95200
Aug 2, 202424.0524.2523.7023.7023.70419
Aug 1, 202424.5024.8024.0524.1524.1533
Jul 31, 202424.7024.8024.5024.5024.50-
Jul 30, 202424.5024.7024.1024.6024.60-
Jul 29, 202424.4524.6024.0524.5024.50524
Jul 26, 202424.2024.7024.2024.3524.352,450
Jul 25, 202424.5024.5524.0024.1524.151,334
Jul 24, 202424.5524.7524.5524.5524.55530
Jul 23, 202424.5524.6024.4024.5524.55-
Jul 22, 202424.5524.9024.5024.5524.55-
Jul 19, 202424.5525.2524.5524.7024.70262
Jul 18, 202424.8525.2523.3024.1524.152,667
Jul 17, 202425.9026.1025.4525.4525.45-
Jul 16, 202425.7026.1525.7025.9525.95340
Jul 15, 202425.8026.0525.8026.0026.00200
Jul 12, 202425.6526.0025.6025.8025.80-
Jul 11, 202425.4525.7525.4025.5525.55-
Jul 10, 202425.5525.6525.3025.4025.401,230
Jul 9, 202426.0026.2025.2025.2025.201,400
Jul 8, 202425.7026.1025.7025.9525.95320
Jul 5, 202425.5526.0525.5025.6525.65-
Jul 4, 202425.6025.8025.5525.5525.55400
Jul 3, 202425.4525.7525.2025.5525.55100
Jul 2, 202425.3025.5025.0025.3025.301,400
Jul 1, 202425.5025.8025.2525.3525.35200
Jun 28, 202426.8026.8024.8525.4025.403,028
Jun 27, 202427.1027.4027.0527.0527.05-
Jun 26, 202427.7527.7527.1027.1027.10150
Jun 25, 202427.9528.0027.7527.8027.80190
Jun 24, 202427.6527.9527.6527.9527.95229
Jun 21, 202427.6528.3527.6527.8027.80-
Jun 20, 202427.6028.2527.5527.6527.651,316
Jun 19, 202428.0028.2527.4527.5027.508,830
Jun 18, 202427.7528.4027.6528.0028.001,245
Jun 17, 202427.0527.7527.0527.7027.70300
Jun 14, 202427.7527.8027.2027.2027.203,299
Jun 13, 202428.3528.6027.6527.9027.906,826
Jun 12, 202428.1528.7528.1528.3528.35175
Jun 11, 202427.8528.1527.7027.9527.95200
Jun 10, 202428.3028.3027.5527.7527.75400
Jun 7, 202427.6028.1527.6028.0528.05200
Jun 6, 202427.3027.8527.2527.6027.60200
Jun 5, 202428.2028.2027.0527.2527.25130
Jun 4, 202427.9028.2027.6528.0028.001,380
Jun 3, 202427.9028.5527.9027.9027.90354
May 31, 202428.0528.4527.7027.8027.801,700
May 30, 202427.6528.0527.4028.0028.00600
May 29, 202428.0028.1527.6527.6527.65400
May 28, 202428.2028.7528.0028.0528.05150
May 27, 202427.9028.2527.9028.2028.20-
May 24, 202427.7527.9527.6527.8027.80-
May 23, 202428.1528.2527.7027.7527.751,600
May 22, 202427.8028.0027.6527.7027.70300
May 21, 202427.4527.8027.2027.8027.80600
May 20, 202427.3527.7527.1027.1527.153,050
May 17, 202427.6527.8527.0527.4027.40300
May 16, 202428.2528.3027.6527.6527.65250
May 15, 202428.1028.5028.1028.2528.25325
May 14, 202427.5528.1527.5528.1528.15-
May 13, 202428.2028.3027.5527.5527.55620
May 10, 202428.2028.5028.0028.1528.15-
May 9, 202428.2028.3528.1528.1528.15-
May 8, 202427.6528.4027.6528.3028.30-
May 7, 202427.9528.3527.9528.1028.10-
May 6, 202427.6528.1527.6528.0028.001,000
May 3, 202427.6027.9527.6027.6527.656,760
May 2, 202427.5527.7027.5527.6027.60-
Apr 30, 202427.5527.9027.4527.4527.45-
Apr 29, 202427.2027.7027.1527.4027.401,024
Apr 26, 202427.3027.5527.0527.1527.151,070
Apr 25, 202427.2527.6527.0527.1027.10400
Apr 24, 202427.8027.8527.1027.2527.25300
Apr 23, 202427.7527.9527.5027.7527.751,350
Apr 22, 202427.5027.7027.3027.5027.50320
Apr 19, 202427.2527.6027.1027.6027.60-
Apr 18, 202427.1527.5027.1027.4027.40-
Apr 17, 202426.8027.3026.8027.0527.05100
Apr 16, 202426.6527.2526.0026.7026.701,000
Apr 15, 202426.3527.4026.3526.7526.754,756
Apr 12, 202426.7527.6026.3026.3026.30-
Apr 11, 202426.0527.0026.0526.7026.701,164
Apr 10, 202425.7526.1525.7526.0526.05-
Apr 9, 202425.9026.1025.5525.6525.65200
Apr 8, 202425.8526.1525.8025.9525.95435
Apr 5, 202425.8526.0525.7025.8525.85203
Apr 4, 202425.5526.0525.5525.8525.85-
Apr 3, 202425.3525.8525.2525.5525.551,170
Apr 2, 202425.6026.0525.1025.3025.30400
Mar 28, 202425.5025.8025.4525.6025.60200
Mar 27, 202425.1525.7525.1525.6025.60450
Mar 26, 202425.2525.4025.0025.0525.051,500
Mar 25, 202425.1025.2024.8025.2025.20624
Mar 22, 202425.1025.5525.0025.0525.05-
Mar 21, 202425.2025.5025.0525.1525.15-
Mar 20, 202425.0525.1524.8025.1525.155,520
Mar 19, 202425.2525.4525.1025.1025.101,000
Mar 18, 202425.1025.5525.1025.2525.25589
Mar 15, 202425.1025.4525.0525.3025.305,511
Mar 14, 202425.2525.6025.1025.1025.10400
Mar 13, 202425.1525.5025.1525.2025.20120
Mar 12, 202425.3525.6025.1525.2025.20170
Mar 11, 202425.2025.3025.0525.1025.10200
Mar 8, 202425.0525.2024.8524.9524.951,840
Mar 7, 202424.7025.1024.7025.0025.00-
Mar 6, 202424.7525.0524.6524.8024.801,147
Mar 5, 202425.1025.1524.7524.7524.75760
Mar 4, 202425.2025.3024.8025.1525.153,428
Mar 1, 202425.3025.5025.1025.1525.1525
Feb 29, 202425.1025.5025.0025.2025.201,780
Feb 28, 202425.1025.5524.9525.0025.002,610
Feb 27, 202426.0526.1024.7525.2025.204,011
Feb 26, 202427.0027.0526.0526.0526.05533
Feb 23, 2024 1.00 Dividend
Feb 23, 202426.7027.3526.6527.0027.001,110
Feb 22, 202427.7528.3027.5027.5526.551,088
Feb 21, 202427.8528.0527.3527.7526.74620

Related Tickers

PGOO.L ProVen Growth and Income VCT Ord
48.10
0.00%
 
PNLl.XC
 
BSC.L British Smaller Companies VCT2 Ord
52.50
0.00%
 
1IV.HA St James's Place PLC
13.41
-0.30%
 
S14.BE Strategie Kapital AG
0.3020
-8.48%
 
0AAZ.IL EQT AB (publ)
351.15
-1.91%
 
HANA.L Hansa Investment Company Ltd 'A' Class A
223.00
-4.29%
 
HA4.DU HAL Trust
117.60
+0.68%
 
TKKHF Tikehau Capital
21.53
0.00%
 
UWC.AX UNDERWOOD FPO [UWC]
0.0500
0.00%