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 €983.3 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €616.1, while €1000 invested 1 year ago would be worth €885.18. This corresponds to total returns of -1.67%, -38.39%, -11.48%, respectively, with annualized returns of -0.17%, -9.23%, -11.48%.

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
November 11, 2026	21.15	21.2	21.2	21.25	20.95	23,970
November 10, 2026	20.2	20.8	20.8	21	20.05	27,497
November 09, 2026	19.7	20.05	20.05	20.5	19.52	42,849
November 06, 2026	19.64	19.62	19.62	19.64	19.26	15,896
November 05, 2026	19.6	19.48	19.48	20	19.18	29,052
November 04, 2026	18.74	18.84	18.84	19.04	18.74	16,097
November 03, 2026	18.82	18.7	18.7	18.92	18.54	13,838
November 02, 2026	18.5	18.82	18.82	18.88	18.38	9,381
October 30, 2026	18.76	18.46	18.46	18.76	18.24	14,615
October 29, 2026	18.48	18.82	18.82	18.82	18.4	12,751
October 28, 2026	18.4	18.5	18.5	18.56	18.3	7,096
October 27, 2026	18.48	18.46	18.46	18.56	18.36	8,855
October 26, 2026	18.38	18.42	18.42	18.56	18.34	8,158
October 23, 2026	18.16	18.28	18.28	18.46	18.16	11,852
October 22, 2026	18.12	18.14	18.14	18.2	17.96	6,729
October 21, 2026	17.9	18.18	18.18	18.28	17.9	11,206
October 20, 2026	18.42	18.08	18.08	18.42	17.74	22,463
October 19, 2026	18.72	18.46	18.46	18.72	18.46	6,731
October 16, 2026	18.72	18.8	18.8	19	18.6	10,395
October 15, 2026	18.5	18.78	18.78	18.82	18.36	24,306
October 14, 2026	18.74	18.58	18.58	18.98	18.58	8,311
October 13, 2026	18.82	18.84	18.84	19.16	18.74	10,041
October 12, 2026	19	18.66	18.66	19.1	18.44	21,017
October 09, 2026	19.02	19.12	19.12	19.3	18.82	7,852
October 08, 2026	19.22	19	19	19.22	18.92	7,636
October 07, 2026	20.05	19.18	19.18	20.05	19.18	10,412
October 06, 2026	19.28	19.74	19.74	20	19.26	28,431
October 05, 2026	18.9	19.16	19.16	19.32	18.64	19,798
October 02, 2026	19.26	18.96	18.96	19.26	18.96	26,257
October 01, 2026	19.3	19.14	19.14	19.34	19.1	12,239
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