Deutsche Beteiligungs AG

DBANn
🏛️ germany →
24.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 23.80 24.70 23.80 24.70 0.0M
2025-09-26 23.60 23.85 23.60 23.85 0.0M
2025-09-25 23.05 23.90 23.05 23.90 0.0M
2025-09-24 22.50 22.85 22.50 22.85 0.0M
2025-09-23 22.70 23.15 22.70 22.85 0.0M
2025-09-22 22.65 22.95 22.65 22.90 0.0M
2025-09-19 23.30 23.65 23.30 23.40 0.0M
2025-09-18 23.10 24.00 23.10 23.75 0.0M
2025-09-17 23.25 23.50 23.25 23.35 0.0M
2025-09-16 23.20 23.90 23.20 23.75 0.0M
2025-09-15 23.05 23.25 23.05 23.25 0.0M
2025-09-12 23.20 23.55 23.20 23.25 0.0M
2025-09-11 23.20 23.65 23.20 23.40 0.0M
2025-09-10 23.50 23.80 23.40 23.40 0.0M
2025-09-09 23.65 23.95 23.40 23.40 0.0M
2025-09-08 23.90 24.10 23.90 23.90 0.0M
2025-09-05 23.90 24.35 23.90 24.35 0.0M
2025-09-04 23.85 24.15 23.85 24.15 0.0M
2025-09-03 24.10 24.40 24.10 24.30 0.0M
2025-09-02 24.85 25.10 24.50 24.55 0.0M
2025-09-01 25.00 25.40 25.00 25.40 0.0M
2025-08-29 24.90 25.45 24.90 25.25 0.0M
2025-08-28 24.80 25.35 24.80 25.35 0.0M
2025-08-27 24.80 25.30 24.80 25.05 0.0M
2025-08-26 24.75 25.10 24.75 25.10 0.0M
2025-08-25 24.95 25.50 24.95 25.50 0.0M
2025-08-22 24.65 25.10 24.65 25.10 0.0M
2025-08-21 24.45 24.85 24.45 24.80 0.0M
2025-08-20 24.60 25.00 24.40 24.45 0.0M
2025-08-19 24.35 24.95 24.35 24.95 0.0M
2025-08-18 24.15 24.60 24.15 24.60 0.0M
2025-08-15 24.40 24.80 24.40 24.65 0.0M
2025-08-14 24.35 24.85 24.35 24.85 0.0M
2025-08-13 24.25 24.65 24.25 24.65 0.0M
2025-08-12 24.25 24.90 24.25 24.50 0.0M
2025-08-11 24.20 24.60 24.20 24.60 0.0M
2025-08-08 23.95 24.90 23.95 24.60 0.0M
2025-08-07 24.00 24.50 23.85 24.50 0.0M
2025-08-06 24.05 24.40 24.00 24.00 0.0M
2025-08-05 23.70 24.40 23.70 24.40 0.0M
2025-08-04 23.85 24.20 23.85 24.00 0.0M
2025-08-01 23.95 24.25 23.95 24.10 0.0M
2025-07-31 24.55 24.65 24.45 24.45 0.0M
2025-07-30 23.90 24.70 23.90 24.70 0.0M
2025-07-29 24.25 24.60 24.15 24.15 0.0M
2025-07-28 24.70 24.80 24.55 24.60 0.0M
2025-07-25 24.65 24.75 24.30 24.75 0.0M
2025-07-24 24.65 24.90 24.65 24.85 0.0M
2025-07-23 24.55 24.90 24.55 24.90 0.0M
2025-07-22 24.75 25.20 24.60 24.60 0.0M
2025-07-21 24.90 25.20 24.90 25.00 0.0M
2025-07-18 25.00 25.55 25.00 25.55 0.0M
2025-07-17 25.25 25.80 25.25 25.25 0.0M
2025-07-16 25.10 25.60 25.10 25.10 0.0M
2025-07-15 25.20 25.75 25.20 25.75 0.0M
2025-07-14 25.50 26.05 25.50 25.60 0.0M
2025-07-11 25.90 26.30 25.85 25.85 0.0M
2025-07-10 25.90 26.50 25.90 26.30 0.0M
2025-07-09 25.60 26.00 25.60 25.95 0.0M
2025-07-08 25.20 25.85 25.20 25.85 0.0M
2025-07-07 24.95 25.65 24.95 25.65 0.0M
2025-07-04 25.30 25.60 25.30 25.30 0.0M
2025-07-03 25.50 25.95 25.40 25.40 0.0M
2025-07-02 25.40 26.05 25.40 25.80 0.0M
2025-07-01 25.50 25.80 25.50 25.70 0.0M
2025-06-30 25.40 25.70 25.40 25.70 0.0M
2025-06-27 24.55 25.30 24.55 25.30 0.0M
2025-06-26 24.30 24.80 24.30 24.80 0.0M
2025-06-25 24.00 24.50 24.00 24.50 0.0M
2025-06-24 24.05 24.45 24.00 24.00 0.0M
2025-06-23 23.60 24.00 23.60 23.85 0.0M
2025-06-20 23.60 24.20 23.60 24.05 0.0M
2025-06-19 23.95 24.05 23.85 23.85 0.0M
2025-06-18 24.50 24.70 24.30 24.30 0.0M
2025-06-17 24.40 25.00 24.10 25.00 0.0M
2025-06-16 23.55 24.00 23.55 24.00 0.0M
2025-06-13 23.35 24.00 23.35 24.00 0.0M
2025-06-12 24.35 24.95 24.20 24.95 0.0M
2025-06-11 24.40 24.85 24.40 24.70 0.0M
2025-06-10 24.65 24.85 24.65 24.85 0.0M
2025-06-09 24.80 24.95 24.80 24.95 0.0M
2025-06-06 24.35 24.85 24.35 24.85 0.0M
2025-06-05 25.40 25.40 24.60 24.70 0.0M
2025-06-04 25.15 25.15 24.25 24.90 0.0M
2025-06-03 24.55 24.90 24.30 24.30 0.0M
2025-06-02 24.70 25.20 24.70 25.05 0.0M
2025-05-30 25.45 25.85 25.45 25.50 0.0M
2025-05-29 25.85 26.05 25.85 26.00 0.0M
2025-05-28 25.80 26.15 25.80 26.10 0.0M
2025-05-27 26.35 26.90 26.35 26.90 0.0M
2025-05-26 26.75 26.75 25.90 26.60 0.0M
2025-05-23 25.55 26.45 25.55 25.70 0.0M
2025-05-22 26.65 26.80 25.90 26.60 0.0M
2025-05-21 26.40 26.90 26.40 26.90 0.0M
2025-05-20 26.55 27.05 26.50 27.05 0.0M
2025-05-19 26.70 27.40 26.70 27.40 0.0M
2025-05-16 26.55 26.95 26.55 26.75 0.0M
2025-05-15 26.20 26.80 26.20 26.80 0.0M
2025-05-14 26.40 26.85 26.40 26.70 0.0M
2025-05-13 26.80 27.10 26.80 26.80 0.0M
2025-05-12 26.75 27.15 26.75 26.80 0.0M
2025-05-09 26.15 26.65 26.15 26.65 0.0M
2025-05-08 25.45 26.65 25.45 26.65 0.0M
2025-05-07 25.35 25.80 25.35 25.75 0.0M
2025-05-06 25.15 25.70 25.15 25.45 0.0M
2025-05-05 25.15 25.60 25.15 25.50 0.0M
2025-05-02 24.75 25.40 24.75 25.40 0.0M
2025-04-30 24.55 25.30 24.55 24.90 0.0M
2025-04-29 24.85 25.15 24.85 25.10 0.0M
2025-04-28 24.75 25.30 24.75 25.30 0.0M
2025-04-25 24.70 25.30 24.70 25.05 0.0M
2025-04-24 23.90 24.85 23.90 24.85 0.0M
2025-04-23 24.15 24.60 24.15 24.60 0.0M
2025-04-22 23.25 23.80 23.25 23.80 0.0M
2025-04-17 23.80 23.80 23.30 23.45 0.0M
2025-04-16 23.70 24.50 23.70 24.50 0.0M
2025-04-15 24.50 24.50 23.70 24.40 0.0M
2025-04-14 23.20 24.00 23.20 24.00 0.0M
2025-04-11 22.70 23.20 22.70 23.15 0.0M
2025-04-10 23.30 23.55 23.05 23.05 0.0M
2025-04-09 22.30 22.90 22.30 22.40 0.0M
2025-04-08 22.40 23.45 22.25 23.20 0.0M
2025-04-07 20.95 22.45 20.95 22.45 0.0M
2025-04-04 22.90 23.25 22.15 22.50 0.0M
2025-04-03 23.15 23.95 23.15 23.60 0.0M
2025-04-02 24.05 24.10 24.00 24.00 0.0M
2025-04-01 23.35 24.35 23.35 24.35 0.0M
2025-03-31 24.00 24.00 23.70 23.70 0.0M
2025-03-28 24.60 24.80 24.50 24.50 0.0M
2025-03-27 24.85 24.85 24.65 24.85 0.0M
2025-03-26 26.20 26.45 25.35 25.45 0.0M
2025-03-25 26.10 26.70 26.10 26.55 0.0M
2025-03-24 26.25 26.90 26.25 26.60 0.0M
2025-03-21 26.50 26.75 26.50 26.75 0.0M
2025-03-20 26.80 27.25 26.80 27.20 0.0M
2025-03-19 26.75 27.35 26.75 27.10 0.0M
2025-03-18 26.00 27.35 26.00 27.35 0.0M
2025-03-17 25.25 26.20 25.25 25.80 0.0M
2025-03-14 25.15 25.80 24.20 25.80 0.0M
2025-03-13 24.35 24.95 24.35 24.60 0.0M
2025-03-12 24.65 25.30 24.65 25.05 0.0M
2025-03-11 24.75 25.40 24.60 24.60 0.0M
2025-03-10 25.10 25.55 24.80 25.15 0.0M
2025-03-07 25.00 25.50 25.00 25.50 0.0M
2025-03-06 24.30 25.95 24.30 25.95 0.0M
2025-03-05 25.05 25.15 24.30 25.05 0.0M
2025-03-04 25.05 25.15 24.75 24.75 0.0M
2025-03-03 24.35 25.40 24.35 25.40 0.0M
2025-02-28 24.30 24.65 24.30 24.55 0.0M
2025-02-27 24.30 24.80 24.30 24.80 0.0M
2025-02-26 24.25 25.00 24.25 24.75 0.0M
2025-02-25 23.95 24.70 23.95 24.70 0.0M
2025-02-24 24.65 24.70 24.55 24.55 0.0M
2025-02-21 23.75 24.60 23.75 24.20 0.0M
2025-02-20 23.75 24.30 23.75 23.95 0.0M
2025-02-19 24.25 24.70 24.25 24.25 0.0M
2025-02-18 24.25 24.65 24.25 24.40 0.0M
2025-02-17 24.00 25.10 24.00 24.70 0.0M
2025-02-14 23.80 24.45 23.80 24.35 0.0M
2025-02-13 24.15 24.45 24.15 24.25 0.0M
2025-02-12 24.25 24.60 24.10 24.10 0.0M
2025-02-11 24.05 25.00 24.05 24.70 0.0M
2025-02-10 23.70 24.45 23.70 24.45 0.0M
2025-02-07 23.65 24.05 23.65 24.00 0.0M
2025-02-06 23.55 24.20 23.55 23.80 0.0M
2025-02-05 23.10 23.60 23.10 23.60 0.0M
2025-02-04 23.60 23.60 23.45 23.45 0.0M
2025-02-03 23.30 23.55 23.30 23.50 0.0M
2025-01-31 23.70 24.10 23.70 24.05 0.0M
2025-01-30 23.75 23.85 23.75 23.85 0.0M
2025-01-29 23.60 23.85 23.60 23.85 0.0M
2025-01-28 23.65 23.90 23.65 23.90 0.0M
2025-01-27 23.95 23.95 23.75 23.80 0.0M
2025-01-24 24.50 24.50 24.00 24.00 0.0M
2025-01-23 24.45 24.60 24.45 24.50 0.0M
2025-01-22 24.45 24.55 24.45 24.45 0.0M
2025-01-21 24.60 24.60 24.60 24.60 0.0M
2025-01-20 24.75 24.90 24.75 24.90 0.0M
2025-01-17 25.00 25.10 24.55 24.65 0.0M
2025-01-16 25.05 25.15 25.05 25.15 0.0M
2025-01-15 24.45 24.90 24.45 24.90 0.0M
2025-01-14 24.80 24.80 24.70 24.80 0.0M
2025-01-13 24.75 24.80 24.65 24.75 0.0M
2025-01-10 25.20 25.35 24.95 25.35 0.0M
2025-01-09 23.95 25.15 23.95 25.15 0.0M
2025-01-08 24.75 24.75 24.30 24.30 0.0M
2025-01-07 24.60 24.60 24.50 24.50 0.0M
2025-01-06 23.90 24.50 23.90 24.50 0.0M
2025-01-03 23.75 24.05 23.55 24.05 0.0M
2025-01-02 23.40 23.50 23.35 23.50 0.0M