Deutsche Beteiligungs AG (DBAN.DE)
XETRA: DBAN.DE
· Real-Time Price · USD
23.75
-0.50 (-2.06%)
At close: Apr 17, 2025, 5:28 PM
DBAN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.80 | 24.00 | 23.30 | 23.75 | n/a | -2.06% | 29,656 |
| Apr 16, 2025 | 24.50 | 24.70 | 23.85 | 24.25 | n/a | -1.02% | 46,190 |
| Apr 15, 2025 | 24.35 | 24.65 | 24.30 | 24.50 | n/a | 1.66% | 29,411 |
| Apr 14, 2025 | 23.55 | 24.25 | 23.55 | 24.10 | n/a | 2.77% | 14,164 |
| Apr 11, 2025 | 23.50 | 23.55 | 22.90 | 23.45 | n/a | 1.52% | 14,454 |
| Apr 10, 2025 | 24.10 | 24.10 | 23.00 | 23.10 | n/a | 3.13% | 26,062 |
| Apr 9, 2025 | 22.60 | 23.00 | 22.15 | 22.40 | n/a | -3.24% | 25,648 |
| Apr 8, 2025 | 22.20 | 23.75 | 22.20 | 23.15 | n/a | 3.35% | 27,274 |
| Apr 7, 2025 | 22.00 | 23.75 | 21.35 | 22.40 | n/a | 0.67% | 48,673 |
| Apr 4, 2025 | 23.30 | 23.35 | 22.10 | 22.25 | n/a | -5.32% | 40,173 |
| Apr 3, 2025 | 23.85 | 24.15 | 23.45 | 23.50 | n/a | -2.49% | 17,061 |
| Apr 2, 2025 | 24.20 | 24.20 | 23.90 | 24.10 | n/a | -0.82% | 11,389 |
| Apr 1, 2025 | 23.70 | 24.40 | 23.70 | 24.30 | n/a | 2.97% | 18,101 |
| Mar 31, 2025 | 24.20 | 24.20 | 23.55 | 23.60 | n/a | -2.88% | 21,061 |
| Mar 28, 2025 | 24.70 | 24.90 | 24.30 | 24.30 | n/a | -2.41% | 22,174 |
| Mar 27, 2025 | 24.80 | 25.25 | 24.65 | 24.90 | n/a | -0.40% | 17,896 |
| Mar 26, 2025 | 26.50 | 26.60 | 24.90 | 25.00 | n/a | -5.66% | 32,320 |
| Mar 25, 2025 | 26.70 | 26.80 | 26.40 | 26.50 | n/a | -0.38% | 25,895 |
| Mar 24, 2025 | 26.75 | 26.95 | 26.55 | 26.60 | n/a | 0.19% | 15,668 |
| Mar 21, 2025 | 26.75 | 27.05 | 26.35 | 26.55 | n/a | -1.48% | 45,494 |