Deutsche Beteiligungs AG (DBAN.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 27.85 | 28.00 | 27.75 | 28.00 | 28.00 | 11,585 |
| 23 may 2024 | 27.95 | 28.25 | 27.95 | 28.05 | 28.05 | 14,152 |
| 22 may 2024 | 27.65 | 28.10 | 27.65 | 27.85 | 27.85 | 15,452 |
| 21 may 2024 | 27.40 | 27.85 | 27.40 | 27.85 | 27.85 | 14,223 |
| 20 may 2024 | 27.15 | 27.85 | 27.05 | 27.25 | 27.25 | 18,618 |
| 17 may 2024 | 27.70 | 27.70 | 26.95 | 27.25 | 27.25 | 15,486 |
| 16 may 2024 | 28.10 | 28.35 | 27.55 | 27.70 | 27.70 | 10,967 |
| 15 may 2024 | 28.35 | 28.60 | 28.20 | 28.25 | 28.25 | 20,050 |
| 14 may 2024 | 27.75 | 28.20 | 27.75 | 28.20 | 28.20 | 11,009 |
| 13 may 2024 | 28.35 | 28.35 | 27.85 | 27.85 | 27.85 | 13,227 |
| 10 may 2024 | 28.15 | 28.50 | 28.15 | 28.30 | 28.30 | 14,971 |
| 09 may 2024 | 28.30 | 28.40 | 28.25 | 28.30 | 28.30 | 11,494 |
| 08 may 2024 | 28.15 | 28.60 | 28.00 | 28.45 | 28.45 | 18,368 |
| 07 may 2024 | 28.25 | 28.35 | 28.05 | 28.15 | 28.15 | 19,149 |
| 06 may 2024 | 27.60 | 28.30 | 27.60 | 28.20 | 28.20 | 10,728 |
| 03 may 2024 | 27.55 | 28.00 | 27.55 | 27.75 | 27.75 | 11,869 |
| 02 may 2024 | 27.75 | 27.80 | 27.50 | 27.65 | 27.65 | 6,083 |
| 30 abr 2024 | 27.85 | 27.95 | 27.50 | 27.65 | 27.65 | 11,996 |
| 29 abr 2024 | 27.30 | 27.85 | 27.20 | 27.85 | 27.85 | 9,521 |
| 26 abr 2024 | 27.40 | 27.55 | 27.15 | 27.20 | 27.20 | 22,425 |
| 25 abr 2024 | 27.45 | 27.65 | 26.95 | 27.25 | 27.25 | 11,498 |
| 24 abr 2024 | 27.85 | 27.95 | 27.10 | 27.40 | 27.40 | 22,487 |
| 23 abr 2024 | 27.60 | 27.95 | 27.50 | 27.85 | 27.85 | 18,115 |
| 22 abr 2024 | 27.55 | 27.80 | 27.45 | 27.50 | 27.50 | 13,074 |
| 19 abr 2024 | 27.15 | 27.70 | 27.15 | 27.50 | 27.50 | 15,712 |
| 18 abr 2024 | 27.30 | 27.70 | 27.10 | 27.35 | 27.35 | 14,351 |
| 17 abr 2024 | 26.75 | 27.30 | 26.75 | 27.20 | 27.20 | 12,501 |
| 16 abr 2024 | 26.85 | 27.45 | 26.55 | 26.85 | 26.85 | 31,084 |
| 15 abr 2024 | 26.70 | 27.55 | 26.55 | 27.05 | 27.05 | 37,748 |
| 12 abr 2024 | 26.75 | 28.00 | 26.60 | 26.60 | 26.60 | 26,885 |
| 11 abr 2024 | 26.25 | 27.15 | 26.25 | 26.60 | 26.60 | 27,821 |
| 10 abr 2024 | 25.80 | 26.25 | 25.80 | 26.10 | 26.10 | 14,238 |
| 09 abr 2024 | 25.95 | 26.15 | 25.75 | 25.75 | 25.75 | 14,963 |
| 08 abr 2024 | 25.85 | 26.30 | 25.80 | 26.10 | 26.10 | 16,482 |
| 05 abr 2024 | 25.85 | 26.10 | 25.85 | 25.85 | 25.85 | 10,904 |
| 04 abr 2024 | 25.50 | 26.25 | 25.50 | 26.20 | 26.20 | 11,788 |
| 03 abr 2024 | 25.25 | 25.60 | 25.25 | 25.60 | 25.60 | 11,008 |
| 02 abr 2024 | 25.90 | 26.10 | 25.25 | 25.25 | 25.25 | 22,791 |
| 28 mar 2024 | 25.70 | 25.85 | 25.60 | 25.75 | 25.75 | 10,954 |
| 27 mar 2024 | 25.40 | 25.85 | 25.25 | 25.80 | 25.80 | 27,270 |
| 26 mar 2024 | 25.30 | 25.50 | 25.20 | 25.25 | 25.25 | 16,261 |
| 25 mar 2024 | 25.05 | 25.30 | 24.75 | 25.30 | 25.30 | 39,006 |
| 22 mar 2024 | 25.35 | 25.75 | 25.05 | 25.15 | 25.15 | 26,606 |
| 21 mar 2024 | 24.95 | 25.55 | 24.95 | 25.35 | 25.35 | 16,922 |
| 20 mar 2024 | 25.20 | 25.20 | 24.65 | 25.10 | 25.10 | 26,815 |
| 19 mar 2024 | 25.40 | 25.55 | 25.15 | 25.15 | 25.15 | 17,504 |
| 18 mar 2024 | 25.30 | 25.60 | 25.30 | 25.45 | 25.45 | 16,729 |
| 15 mar 2024 | 25.15 | 25.50 | 25.10 | 25.40 | 25.40 | 98,752 |
| 14 mar 2024 | 25.50 | 25.55 | 25.10 | 25.15 | 25.15 | 17,312 |
| 13 mar 2024 | 25.60 | 25.65 | 25.25 | 25.30 | 25.30 | 11,130 |
| 12 mar 2024 | 25.40 | 25.70 | 25.35 | 25.70 | 25.70 | 10,342 |
| 11 mar 2024 | 25.00 | 25.40 | 24.95 | 25.25 | 25.25 | 18,808 |
| 08 mar 2024 | 24.90 | 25.25 | 24.80 | 25.15 | 25.15 | 18,517 |
| 07 mar 2024 | 24.85 | 25.10 | 24.85 | 24.90 | 24.90 | 10,498 |
| 06 mar 2024 | 24.90 | 25.10 | 24.60 | 25.00 | 25.00 | 37,601 |
| 05 mar 2024 | 25.00 | 25.25 | 24.70 | 25.05 | 25.05 | 14,213 |
| 04 mar 2024 | 25.40 | 25.50 | 24.90 | 24.95 | 24.95 | 14,889 |
| 01 mar 2024 | 25.40 | 25.55 | 25.05 | 25.25 | 25.25 | 14,775 |
| 29 feb 2024 | 25.25 | 25.45 | 25.00 | 25.30 | 25.30 | 18,027 |
| 28 feb 2024 | 25.40 | 25.65 | 24.95 | 25.35 | 25.35 | 36,406 |
| 27 feb 2024 | 26.10 | 26.10 | 24.80 | 25.35 | 25.35 | 46,430 |
| 26 feb 2024 | 26.75 | 26.75 | 26.00 | 26.00 | 26.00 | 25,985 |
| 23 feb 2024 | 26.75 | 27.40 | 26.70 | 27.15 | 27.15 | 26,096 |
| 23 feb 2024 | 1 Dividendo | |||||
| 22 feb 2024 | 27.90 | 28.70 | 27.60 | 27.65 | 26.65 | 37,032 |
| 21 feb 2024 | 27.45 | 28.05 | 27.35 | 27.70 | 26.70 | 24,115 |
| 20 feb 2024 | 27.75 | 28.25 | 27.60 | 27.65 | 26.65 | 25,605 |
| 19 feb 2024 | 27.95 | 28.20 | 27.70 | 28.00 | 26.99 | 30,731 |
| 16 feb 2024 | 27.50 | 28.00 | 27.40 | 27.80 | 26.79 | 15,530 |
| 15 feb 2024 | 27.25 | 27.60 | 26.85 | 27.30 | 26.31 | 21,701 |
| 14 feb 2024 | 26.65 | 27.25 | 26.50 | 27.05 | 26.07 | 10,955 |
| 13 feb 2024 | 27.10 | 27.15 | 26.35 | 26.60 | 25.64 | 21,831 |
| 12 feb 2024 | 26.45 | 27.20 | 26.45 | 26.90 | 25.93 | 11,551 |
| 09 feb 2024 | 26.20 | 26.75 | 25.55 | 26.40 | 25.45 | 36,449 |
| 08 feb 2024 | 27.35 | 27.35 | 25.80 | 26.15 | 25.20 | 49,435 |
| 07 feb 2024 | 27.40 | 29.05 | 27.10 | 27.25 | 26.26 | 26,707 |
| 06 feb 2024 | 27.45 | 27.45 | 27.10 | 27.40 | 26.41 | 14,426 |
| 05 feb 2024 | 27.30 | 27.60 | 27.20 | 27.30 | 26.31 | 13,235 |
| 02 feb 2024 | 27.60 | 27.60 | 27.25 | 27.25 | 26.26 | 6,032 |
| 01 feb 2024 | 27.80 | 28.10 | 27.45 | 27.45 | 26.46 | 8,777 |
| 31 ene 2024 | 28.05 | 28.10 | 27.70 | 27.90 | 26.89 | 12,980 |
| 30 ene 2024 | 27.80 | 28.30 | 27.80 | 28.05 | 27.04 | 6,976 |
| 29 ene 2024 | 27.50 | 28.10 | 27.10 | 27.90 | 26.89 | 25,971 |
| 26 ene 2024 | 27.45 | 27.70 | 27.10 | 27.55 | 26.55 | 12,181 |
| 25 ene 2024 | 27.60 | 27.70 | 27.15 | 27.55 | 26.55 | 9,698 |
| 24 ene 2024 | 27.55 | 27.80 | 27.05 | 27.65 | 26.65 | 17,680 |
| 23 ene 2024 | 27.35 | 27.80 | 27.35 | 27.50 | 26.51 | 9,036 |
| 22 ene 2024 | 27.20 | 27.55 | 26.95 | 27.30 | 26.31 | 8,333 |
| 19 ene 2024 | 26.95 | 27.10 | 26.50 | 26.80 | 25.83 | 26,623 |
| 18 ene 2024 | 28.55 | 28.55 | 26.75 | 26.80 | 25.83 | 29,153 |
| 17 ene 2024 | 29.20 | 29.20 | 27.90 | 28.55 | 27.52 | 33,079 |
| 16 ene 2024 | 29.50 | 29.50 | 29.00 | 29.40 | 28.34 | 10,761 |
| 15 ene 2024 | 29.70 | 29.70 | 29.10 | 29.65 | 28.58 | 13,583 |
| 12 ene 2024 | 29.25 | 29.65 | 29.25 | 29.60 | 28.53 | 5,112 |
| 11 ene 2024 | 29.75 | 29.75 | 29.05 | 29.20 | 28.14 | 15,964 |
| 10 ene 2024 | 29.75 | 29.80 | 29.20 | 29.55 | 28.48 | 15,327 |
| 09 ene 2024 | 30.00 | 30.35 | 29.70 | 29.70 | 28.63 | 11,733 |
| 08 ene 2024 | 29.85 | 30.00 | 29.25 | 30.00 | 28.92 | 19,842 |
| 05 ene 2024 | 29.55 | 30.15 | 29.30 | 29.95 | 28.87 | 23,551 |
| 04 ene 2024 | 29.05 | 29.95 | 29.05 | 29.75 | 28.67 | 19,357 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.