Deutsche Beteiligungs AG (DBAN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.191570881226 | 26.1 | 26.25 | 25.2 | 2855 | 25.54117338 | DE |
| 4 | -1.65 | -5.93525179856 | 27.8 | 28.4 | 24.8 | 4989 | 25.99693347 | DE |
| 12 | -1.6 | -5.76576576577 | 27.75 | 28.8 | 24.8 | 4210 | 27.11914132 | DE |
| 26 | -3.45 | -11.6554054054 | 29.6 | 29.6 | 24.65 | 6033 | 26.68205838 | DE |
| 52 | -3.3 | -11.2054329372 | 29.45 | 33.45 | 24.65 | 5575 | 27.90300504 | DE |
| 156 | -8.6 | -24.7482014388 | 34.75 | 40.65 | 20.45 | 10739 | 30.80073253 | DE |
| 260 | -5.45 | -17.246835443 | 31.6 | 42.5 | 20.45 | 13343 | 32.13389048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 25.75 | -0.05 | -0.19 | 26.05 | 26.1 | 25.75 | 3609 |
| 1720815960 | 25.8 | -0.1 | -0.39 | 25.95 | 26 | 25.65 | 1566 |
| 1720729560 | 25.9 | 0.2 | 0.78 | 25.5 | 25.9 | 25.4 | 1771 |
| 1720643220 | 25.7 | 0.5 | 1.98 | 25.5 | 25.7 | 25.4 | 1412 |
| 1720556760 | 25.2 | -0.95 | -3.63 | 26.1 | 26.1 | 25.2 | 5917 |
| 1720470360 | 26.15 | 0.45 | 1.75 | 25.7 | 26.15 | 25.7 | 2013 |
| 1720211220 | 25.7 | -0.05 | -0.19 | 25.75 | 26 | 25.7 | 3584 |
| 1720124820 | 25.75 | -0.05 | -0.19 | 25.75 | 25.8 | 25.55 | 626 |
| 1720038420 | 25.8 | 0.1 | 0.39 | 25.45 | 25.85 | 25.4 | 2370 |
| 1719952020 | 25.7 | 0.4 | 1.58 | 25.3 | 25.7 | 25 | 6039 |
| 1719865620 | 25.3 | -0.1 | -0.39 | 25.55 | 26.05 | 25.2 | 12705 |
| 1719606420 | 25.4 | -1.4 | -5.22 | 26.8 | 26.85 | 24.8 | 34744 |
| 1719520020 | 26.8 | -0.2 | -0.74 | 27.3 | 27.3 | 26.8 | 1130 |
| 1719433620 | 27 | -0.9 | -3.23 | 27.7 | 27.75 | 26.8 | 3643 |
| 1719347160 | 27.9 | -0.05 | -0.18 | 27.9 | 27.95 | 27.7 | 6163 |
| 1719260820 | 27.95 | 0.05 | 0.18 | 28 | 28.1 | 27.7 | 1520 |
| 1719001620 | 27.9 | 0 | 0.00 | 28.2 | 28.4 | 27.9 | 3145 |
| 1718915160 | 27.9 | 0.45 | 1.64 | 27.85 | 28.3 | 27.8 | 1875 |
| 1718828820 | 27.45 | -0.55 | -1.96 | 28.1 | 28.35 | 27.45 | 2672 |
| 1718742360 | 28 | 0.35 | 1.27 | 27.8 | 28.35 | 27.65 | 3283 |
| 1718656020 | 27.65 | 0.35 | 1.28 | 27 | 27.75 | 27 | 3705 |
| 1718396820 | 27.3 | -0.6 | -2.15 | 27.75 | 27.75 | 27.2 | 4763 |
| 1718310420 | 27.9 | -0.4 | -1.41 | 28.4 | 28.55 | 27.85 | 3469 |
| 1718224020 | 28.3 | 0.1 | 0.35 | 28.1 | 28.8 | 28.1 | 5473 |
| 1718137620 | 28.2 | 0.5 | 1.81 | 28.1 | 28.2 | 27.65 | 2950 |
| 1718051220 | 27.7 | -0.6 | -2.12 | 28.25 | 28.3 | 27.6 | 3565 |
| 1717792020 | 28.3 | 0.7 | 2.54 | 28 | 28.35 | 27.9 | 3614 |
| 1717705620 | 27.6 | 0 | 0.00 | 27.25 | 27.9 | 27.25 | 3436 |
| 1717619220 | 27.6 | -0.35 | -1.25 | 28.15 | 28.15 | 27.05 | 4384 |
| 1717532820 | 27.95 | 0.1 | 0.36 | 28.05 | 28.2 | 27.75 | 1081 |
| 1717446420 | 27.85 | 0.05 | 0.18 | 27.9 | 28.45 | 27.8 | 3718 |
| 1717187220 | 27.8 | -0.25 | -0.89 | 28 | 28.5 | 27.8 | 4065 |
| 1717100820 | 28.05 | 0.35 | 1.26 | 27.65 | 28.2 | 27.5 | 2544 |
| 1717014420 | 27.7 | -0.35 | -1.25 | 28.05 | 28.15 | 27.7 | 3954 |
| 1716928020 | 28.05 | -0.5 | -1.75 | 28.45 | 28.75 | 28.05 | 5536 |
| 1716841560 | 28.55 | 0.75 | 2.70 | 27.85 | 28.55 | 27.85 | 1391 |
| 1716582420 | 27.8 | 0.1 | 0.36 | 28 | 28 | 27.7 | 4060 |
| 1716496020 | 27.7 | -0.35 | -1.25 | 28.15 | 28.45 | 27.7 | 3774 |
| 1716409620 | 28.05 | 0.1 | 0.36 | 27.95 | 28.2 | 27.65 | 6353 |
| 1716323160 | 27.95 | 0.45 | 1.64 | 27.7 | 27.95 | 27.55 | 3524 |
| 1716236760 | 27.5 | -0.2 | -0.72 | 27.45 | 27.85 | 27.15 | 1845 |
| 1715977620 | 27.7 | -0.1 | -0.36 | 27.85 | 27.9 | 27.1 | 3269 |
| 1715891220 | 27.8 | -0.5 | -1.77 | 28.35 | 28.4 | 27.65 | 3108 |
| 1715804820 | 28.3 | -0.1 | -0.35 | 28.1 | 28.6 | 28.1 | 2068 |
| 1715718420 | 28.4 | 0.65 | 2.34 | 27.7 | 28.4 | 27.7 | 3411 |
| 1715631960 | 27.75 | -0.55 | -1.94 | 28.4 | 28.4 | 27.55 | 4158 |
| 1715372820 | 28.3 | -0.15 | -0.53 | 28.25 | 28.55 | 28.1 | 3358 |
| 1715286420 | 28.45 | 0.15 | 0.53 | 28.2 | 28.45 | 28.2 | 1065 |
| 1715200020 | 28.3 | 0 | 0.00 | 27.65 | 28.55 | 27.65 | 5307 |
| 1715113620 | 28.3 | 0.3 | 1.07 | 28.15 | 28.3 | 28.05 | 8973 |
| 1715027220 | 28 | 0.1 | 0.36 | 27.9 | 28.3 | 27.75 | 5118 |
| 1714768020 | 27.9 | 0.2 | 0.72 | 27.65 | 27.9 | 27.55 | 2442 |
| 1714681560 | 27.7 | 0 | 0.00 | 27.7 | 27.75 | 27.5 | 1213 |
| 1714508820 | 27.7 | 0.1 | 0.36 | 27.7 | 28 | 27.65 | 6868 |
| 1714422420 | 27.6 | 0.25 | 0.91 | 27.2 | 27.75 | 27.2 | 7021 |
| 1714163220 | 27.35 | 0.25 | 0.92 | 27.5 | 27.5 | 27.3 | 4358 |
| 1714076820 | 27.1 | -0.15 | -0.55 | 27.45 | 27.75 | 27.05 | 1241 |
| 1713990420 | 27.25 | -0.7 | -2.50 | 27.85 | 27.95 | 27.2 | 7146 |
| 1713903960 | 27.95 | 0.2 | 0.72 | 27.75 | 27.95 | 27.45 | 4654 |
| 1713817560 | 27.75 | 0.1 | 0.36 | 27.65 | 27.75 | 27.5 | 4202 |
| 1713558420 | 27.65 | 0.05 | 0.18 | 27.35 | 27.65 | 27.25 | 2661 |
| 1713472020 | 27.6 | 0.25 | 0.91 | 27.1 | 27.6 | 27.05 | 7678 |
| 1713385620 | 27.35 | 0.5 | 1.86 | 27 | 27.4 | 27 | 4151 |
| 1713299220 | 26.85 | -0.1 | -0.37 | 26.9 | 27.45 | 26.05 | 3703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
