Free Trial

Deutsche Beteiligungs (DBAN) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free DBAN Stock Alerts
€28.25
+0.05 (+0.18%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartHeadlines

Deutsche Beteiligungs Stock Price Performance

5 Day
Performance
-0.18%
1 Month
Performance
+4.44%
3 Month
Performance
+3.48%
6 Month
Performance
-3.75%
Year-To-Date
Performance
-3.75%
1 Year
Performance
-2.25%
Receive DBAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Deutsche Beteiligungs and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

DBAN Stock Chart for Thursday, May, 16, 2024

DBAN Chart by TradingView

Deutsche Beteiligungs Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024€28.20€28.25
+0.18%		€28.60€28.2020,050 shs$531.10 million
05/15/2024€27.85€28.20
+1.26%		€28.20€27.7511,009 shs$530.16 million
05/14/2024€27.85€27.85€28.35€27.8513,227 shs$523.58 million
05/13/2024€28.30€27.85
-1.59%		€28.35€27.8513,227 shs$523.58 million
05/10/2024€28.45€28.30
-0.53%		€28.40€28.2511,494 shs$532.04 million
05/09/2024€28.15€28.45
+1.07%		€28.60€28.0018,368 shs$534.86 million
05/08/2024€28.20€28.15
-0.18%		€28.35€28.0519,149 shs$529.22 million
05/07/2024€27.75€28.20
+1.62%		€28.30€27.6010,728 shs$530.16 million
05/06/2024€27.75€27.75€28.00€27.5511,869 shs$521.70 million
05/03/2024€27.65€27.65€27.80€27.506,083 shs$519.82 million
05/02/2024€27.65€27.65€27.95€27.5011,996 shs$519.82 million
05/01/2024€27.85€27.65
-0.72%		€27.95€27.5011,996 shs$519.82 million
04/30/2024€27.20€27.85
+2.39%		€27.85€27.209,521 shs$523.58 million
04/29/2024€27.20€27.20€27.55€27.1522,425 shs$511.36 million
04/26/2024€27.40€27.25
-0.55%		€27.65€26.9511,498 shs$512.30 million
04/25/2024€27.85€27.40
-1.62%		€27.95€27.1022,487 shs$515.12 million
04/24/2024€27.50€27.85
+1.27%		€27.95€27.5018,115 shs$523.58 million
04/23/2024€27.50€27.50€27.80€27.4513,074 shs$517 million
04/22/2024€27.50€27.50€27.70€27.1515,712 shs$517 million
04/19/2024€27.20€27.35
+0.55%		€27.70€27.1014,351 shs$514.18 million
04/18/2024€26.85€27.20
+1.30%		€27.30€26.7512,501 shs$511.36 million
04/17/2024€27.05€26.85
-0.74%		€27.45€26.5531,084 shs$504.78 million
04/16/2024€26.60€27.05
+1.69%		€27.55€26.5537,748 shs$508.54 million
04/15/2024€26.60€26.60€28.00€26.6026,885 shs$500.08 million
04/12/2024€26.10€26.60
+1.92%		€27.15€26.2527,821 shs$500.08 million
04/11/2024€26.10€26.10€26.25€25.8014,238 shs$490.68 million
04/10/2024€26.10€26.10€26.25€25.8014,238 shs$490.68 million
04/09/2024€25.85€26.10
+0.97%		€26.30€25.8016,482 shs$490.68 million
04/08/2024€25.85€25.85€26.10€25.8510,904 shs$485.98 million
04/05/2024€25.60€26.20
+2.34%		€26.25€25.5011,788 shs$492.56 million
04/04/2024€25.25€25.60
+1.39%		€25.60€25.2511,008 shs$481.28 million
04/03/2024€25.75€25.25
-1.94%		€26.10€25.2522,791 shs$474.70 million
04/02/2024€25.75€25.75€25.85€25.6010,954 shs$484.10 million
04/01/2024€25.75€25.75€25.85€25.6010,954 shs$484.10 million
03/29/2024€25.80€25.75
-0.19%		€25.85€25.6010,954 shs$484.10 million
03/28/2024€25.25€25.80
+2.18%		€25.85€25.2527,270 shs$485.04 million
03/27/2024€25.30€25.25
-0.20%		€25.50€25.2016,261 shs$474.70 million
03/26/2024€25.30€25.30€25.30€24.7539,006 shs$475.64 million
03/25/2024€25.15€25.30
+0.60%		€25.30€24.7539,006 shs$475.64 million
03/22/2024€25.35€25.35€25.55€24.9516,922 shs$476.58 million
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
03/21/2024€25.10€25.35
+1.00%		€25.55€24.9516,922 shs$476.58 million
03/20/2024€25.45€25.10
-1.38%		€25.20€24.6526,815 shs$471.88 million
03/19/2024€25.40€25.45
+0.20%		€25.60€25.3016,729 shs$478.46 million
03/18/2024€25.40€25.40€25.50€25.1098,752 shs$477.52 million
03/15/2024€25.30€25.15
-0.59%		€25.55€25.1017,312 shs$472.82 million
03/14/2024€25.70€25.30
-1.56%		€25.65€25.2511,130 shs$475.64 million
03/13/2024€25.70€25.70€25.70€25.3510,342 shs$483.16 million
03/12/2024€25.15€25.70
+2.19%		€25.70€25.3510,342 shs$483.16 million
03/11/2024€25.15€25.15€25.25€24.8018,517 shs$472.82 million
03/08/2024€25.00€25.15
+0.60%		€25.25€24.8018,517 shs$472.82 million
03/07/2024€25.00€25.00€25.10€24.6037,601 shs$470 million
03/06/2024€24.95€25.00
+0.20%		€25.10€24.6037,601 shs$470 million
03/05/2024€25.25€24.95
-1.19%		€25.05€24.7517,633 shs$469.06 million
03/04/2024€25.25€25.25€25.55€25.0514,775 shs$474.70 million
03/01/2024€25.35€25.30
-0.20%		€25.45€25.0018,027 shs$475.64 million
02/29/2024€25.35€25.35€25.65€24.9536,406 shs$476.58 million
02/28/2024€26.00€25.35
-2.50%		€26.10€24.8046,430 shs$476.58 million
02/27/2024€26.00€26.00€26.75€26.0025,985 shs$488.80 million
02/26/2024€27.15€26.00
-4.24%		€26.75€26.0025,985 shs$488.80 million
02/23/2024€27.65€27.65€28.70€27.6037,032 shs$519.82 million
02/22/2024€27.65€27.65€28.70€27.6037,032 shs$519.82 million
02/21/2024€28.00€27.65
-1.25%		€28.25€27.6025,605 shs$519.82 million
02/20/2024€27.80€28.00
+0.72%		€28.20€27.7030,731 shs$526.40 million
02/19/2024€27.80€27.80€28.00€27.4015,530 shs$522.64 million
02/16/2024€27.05€27.30
+0.92%		€27.60€26.8521,701 shs$513.24 million
02/15/2024€27.05€27.05€27.25€26.5010,955 shs$508.54 million

Related Companies:
This page (ETR:DBAN) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry