Deutsche Beteiligungs AG (DBAN.DE) XETRA

Currency In EUR

DBAN.DE Historical Return

If you invested €1000 in Deutsche Beteiligungs AG (DBAN.DE) 10 years ago, it would be worth €920.19 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €628.16, while €1000 invested 1 year ago would be worth €778.05. This corresponds to total returns of -7.98%, -37.18%, -22.2%, respectively, with annualized returns of -0.83%, -8.88%, -22.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DBAN.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	19.2	19.34	19.34	19.64	19.2	17,047
September 29, 2026	19.5	19.44	19.44	19.6	19.36	10,016
September 28, 2026	19.26	19.36	19.36	19.82	19.26	15,395
September 25, 2026	19.6	19.38	19.38	19.6	19.14	12,924
September 24, 2026	20.15	19.42	19.42	20.25	19.42	26,940
September 23, 2026	20.25	20.15	20.15	20.7	20	37,884
September 22, 2026	20.7	20.1	20.1	20.8	20.1	14,404
September 21, 2026	20.7	20.6	20.6	20.85	20.55	10,562
September 18, 2026	21	20.55	20.55	21.1	20.55	406,995
September 17, 2026	21	21.1	21.1	21.1	21	1,807
September 16, 2026	21.1	21	21	21.25	20.85	17,503
September 15, 2026	21.2	21.15	21.15	21.3	21.1	5,164
September 11, 2026	21	21.05	21.05	21.05	20.8	7,754
September 10, 2026	21	21	21	21.15	20.8	6,440
September 09, 2026	20.9	21	21	21.05	20.8	11,684
September 08, 2026	20.8	21.1	21.1	21.25	20.75	10,710
September 07, 2026	21	20.75	20.75	21	20.65	7,086
September 04, 2026	20.95	20.75	20.75	20.95	20.65	8,398
September 03, 2026	20.8	20.85	20.85	21	20.65	15,602
September 02, 2026	21.1	20.65	20.65	21.4	20.6	11,212
September 01, 2026	21.2	21.15	21.15	21.3	20.9	10,463
August 31, 2026	21.2	21.2	21.2	21.25	21	17,694
August 28, 2026	21.15	21.3	21.3	21.35	20.95	11,460
August 27, 2026	21	21	21	21.1	20.8	14,415
August 26, 2026	21.1	21	21	21.25	20.95	9,633
August 25, 2026	21.2	21.3	21.3	21.35	21.1	14,640
August 24, 2026	21.25	21.35	21.35	21.5	21.1	18,075
August 21, 2026	20.85	21.1	21.1	21.3	20.8	7,977
August 20, 2026	21	20.85	20.85	21	20.85	2,382
August 19, 2026	20.9	21	21	21.1	20.7	5,703
August 18, 2026	20.95	21	21	21.25	20.9	9,684
August 17, 2026	21.35	21	21	21.35	20.95	5,812
August 14, 2026	21.05	20.95	20.95	21.05	20.95	4,671
August 13, 2026	21.25	20.95	20.95	21.25	20.95	8,902
August 12, 2026	21.25	21.05	21.05	21.5	20.95	12,355
August 11, 2026	21.35	21.25	21.25	21.4	20.8	9,491
August 10, 2026	21.3	21.35	21.35	21.5	20.85	22,519
August 07, 2026	21.55	21.25	21.25	21.6	21.2	4,915
August 06, 2026	21.35	21.4	21.4	21.55	21.25	3,965
August 05, 2026	21.45	21.5	21.5	21.75	21.3	16,565
August 04, 2026	21.5	21.4	21.4	21.5	21.25	2,720
August 03, 2026	21.3	21.45	21.45	21.55	21.3	4,928
July 31, 2026	21.35	21.2	21.2	21.35	21	3,966
July 30, 2026	21	21.35	21.35	21.35	21	5,564
July 29, 2026	21.35	21.15	21.15	21.35	20.9	4,723
July 28, 2026	21.4	21.05	21.05	21.4	20.85	10,765
July 27, 2026	21.2	21.3	21.3	21.55	21.2	10,997
July 23, 2026	21.35	20.8	20.8	21.6	20.75	27,669
July 22, 2026	21.85	21.55	21.55	21.9	21.4	17,684
July 21, 2026	21.65	21.9	21.9	21.95	21.25	27,457
July 20, 2026	21.6	21.85	21.85	21.95	21.5	11,853
July 17, 2026	21.7	21.75	21.75	22.05	21.5	13,330
July 16, 2026	22	21.65	21.65	22.05	21.3	18,047
July 15, 2026	21.9	21.9	21.9	21.95	21.6	3,015
July 14, 2026	21.9	21.8	21.8	21.9	21.6	2,708
July 13, 2026	21.65	21.85	21.85	22	21.55	10,223
July 10, 2026	22.05	21.8	21.8	22.1	21.7	8,712
July 09, 2026	21.95	22.05	22.05	22.05	21.85	435
July 08, 2026	21.85	21.85	21.85	22.15	21.7	8,220
July 07, 2026	22.3	22.05	22.05	22.3	21.9	13,406