Singapore markets close in 25 minutes
Straits Times Index
3,336.14 -2.80 (-0.08%) Nikkei
38,490.17 -347.29 (-0.89%) Hang Seng
18,424.96 -19.15 (-0.10%) FTSE 100
8,240.67 +8.63 (+0.10%) Bitcoin USD
71,114.95 +2,042.59 (+2.96%) CMC Crypto 200
1,508.88 +35.14 (+2.38%)
Deutsche Beteiligungs AG (0QF7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:12PM BST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 03 Jun 2024 | 28.20 | 28.40 | 28.05 | 28.10 | 28.10 | 381 |
| 31 May 2024 | 27.88 | 28.35 | 27.85 | 28.15 | 28.15 | 433 |
| 30 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 29 May 2024 | 28.25 | 28.45 | 27.75 | 27.75 | 27.75 | 408 |
| 28 May 2024 | 28.40 | 28.60 | 28.50 | 28.60 | 28.60 | 2 |
| 24 May 2024 | 27.88 | 27.90 | 27.75 | 27.80 | 27.80 | 325 |
| 23 May 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 10 |
| 22 May 2024 | 27.67 | 27.90 | 27.65 | 27.90 | 27.90 | 426 |
| 21 May 2024 | 27.33 | 27.75 | 27.60 | 27.60 | 27.60 | 195 |
| 20 May 2024 | 27.08 | 27.50 | 27.10 | 27.35 | 27.35 | 310 |
| 17 May 2024 | 27.63 | 27.70 | 27.70 | 27.70 | 27.70 | 4 |
| 16 May 2024 | 28.25 | 27.55 | 27.55 | 27.55 | 27.55 | 173 |
| 15 May 2024 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | 48 |
| 14 May 2024 | 27.73 | 28.05 | 28.00 | 28.05 | 28.05 | 228 |
| 13 May 2024 | 28.30 | 28.20 | 28.00 | 28.00 | 28.00 | 170 |
| 10 May 2024 | 28.25 | 28.45 | 28.45 | 28.45 | 28.45 | 1 |
| 09 May 2024 | 28.30 | 28.30 | 28.25 | 28.25 | 28.25 | 33 |
| 08 May 2024 | 28.05 | 28.45 | 28.30 | 28.30 | 28.30 | 934 |
| 07 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 03 May 2024 | 27.63 | 27.95 | 27.80 | 28.00 | 28.00 | 176 |
| 02 May 2024 | 27.77 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 27.83 | 27.80 | 27.80 | 27.80 | 27.80 | 88 |
| 29 Apr 2024 | 27.33 | 27.70 | 27.40 | 27.70 | 27.70 | 100 |
| 26 Apr 2024 | 27.23 | 27.20 | 27.20 | 27.20 | 27.20 | 73 |
| 25 Apr 2024 | 27.38 | 27.40 | 27.00 | 27.25 | 27.25 | 772 |
| 24 Apr 2024 | 27.73 | 27.85 | 27.30 | 27.30 | 27.30 | 544 |
| 23 Apr 2024 | 27.52 | 27.85 | 27.80 | 27.85 | 27.85 | 40 |
| 22 Apr 2024 | 27.52 | 27.75 | 27.50 | 27.50 | 27.50 | 470 |
| 19 Apr 2024 | 27.17 | 27.55 | 27.40 | 27.55 | 27.55 | 842 |
| 18 Apr 2024 | 27.33 | 27.60 | 27.25 | 27.35 | 27.35 | 1,489 |
| 17 Apr 2024 | 26.70 | 27.25 | 27.20 | 27.20 | 27.20 | 261 |
| 16 Apr 2024 | 26.95 | 27.30 | 26.75 | 27.23 | 27.23 | 1,974 |
| 15 Apr 2024 | 26.60 | 27.05 | 26.70 | 27.05 | 27.05 | 535 |
| 12 Apr 2024 | 26.70 | 27.90 | 26.90 | 27.43 | 27.43 | 367 |
| 11 Apr 2024 | 26.25 | 27.10 | 26.55 | 26.60 | 26.60 | 849 |
| 10 Apr 2024 | 25.77 | 26.25 | 25.75 | 26.11 | 26.11 | 1,283 |
| 09 Apr 2024 | 26.00 | 26.10 | 25.75 | 26.05 | 26.05 | 792 |
| 08 Apr 2024 | 25.92 | 26.25 | 25.90 | 26.10 | 26.10 | 560 |
| 05 Apr 2024 | 26.20 | 25.90 | 25.85 | 25.85 | 25.85 | 77 |
| 04 Apr 2024 | 25.58 | 26.20 | 26.00 | 26.17 | 26.17 | 268 |
| 03 Apr 2024 | 25.27 | 25.60 | 25.60 | 25.60 | 25.60 | 330 |
| 02 Apr 2024 | 25.77 | 25.55 | 25.25 | 25.25 | 25.25 | 693 |
| 28 Mar 2024 | 25.73 | 25.75 | 25.65 | 25.75 | 25.75 | 1,275 |
| 27 Mar 2024 | 25.27 | 25.80 | 25.40 | 25.80 | 25.80 | 115 |
| 26 Mar 2024 | 25.23 | 25.35 | 25.25 | 25.25 | 25.25 | 36 |
| 25 Mar 2024 | 25.08 | 25.25 | 25.00 | 25.25 | 25.25 | 340 |
| 22 Mar 2024 | 25.42 | 25.35 | 25.05 | 25.13 | 25.13 | 273 |
| 21 Mar 2024 | 25.02 | 25.60 | 25.10 | 25.10 | 25.10 | 106 |
| 20 Mar 2024 | 25.23 | 25.30 | 25.00 | 25.00 | 25.00 | 766 |
| 19 Mar 2024 | 25.48 | 25.40 | 25.15 | 25.15 | 25.15 | 836 |
| 18 Mar 2024 | 25.33 | 25.55 | 25.25 | 25.45 | 25.45 | 373 |
| 15 Mar 2024 | 25.13 | 25.40 | 25.40 | 25.40 | 25.40 | 140 |
| 14 Mar 2024 | 25.52 | 25.15 | 25.15 | 25.15 | 25.15 | 256 |
| 13 Mar 2024 | 25.63 | 25.40 | 25.30 | 25.30 | 25.30 | 56 |
| 12 Mar 2024 | 25.38 | 25.60 | 25.60 | 25.60 | 25.60 | 6 |
| 11 Mar 2024 | 25.02 | 25.15 | 24.90 | 25.15 | 25.15 | 21 |
| 08 Mar 2024 | 24.95 | 25.15 | 25.15 | 25.15 | 25.15 | 370 |
| 07 Mar 2024 | 24.95 | 25.15 | 24.90 | 24.90 | 24.90 | 130 |
| 06 Mar 2024 | 24.95 | 25.00 | 24.70 | 25.00 | 25.00 | 583 |
| 05 Mar 2024 | 25.02 | 25.10 | 24.90 | 25.05 | 25.05 | 171 |
| 04 Mar 2024 | 25.27 | 25.50 | 24.97 | 24.97 | 24.97 | 617 |
| 01 Mar 2024 | 25.38 | 25.45 | 25.10 | 25.25 | 25.25 | 1,162 |
| 29 Feb 2024 | 25.23 | 25.45 | 25.20 | 25.30 | 25.30 | 1,565 |
| 28 Feb 2024 | 25.38 | 25.45 | 25.05 | 25.34 | 25.34 | 576 |
| 27 Feb 2024 | 26.10 | 25.60 | 25.10 | 25.35 | 25.35 | 232 |
| 26 Feb 2024 | 26.80 | 26.55 | 26.00 | 26.00 | 26.00 | 1,355 |
| 23 Feb 2024 | 26.80 | 27.20 | 26.65 | 27.16 | 27.16 | 17,185 |
| 23 Feb 2024 | 1 Dividend | |||||
| 22 Feb 2024 | 27.58 | 28.35 | 27.65 | 27.65 | 26.65 | 6,648 |
| 21 Feb 2024 | 27.73 | 27.95 | 27.35 | 27.68 | 26.68 | 2,749 |
| 20 Feb 2024 | 27.73 | 28.00 | 27.60 | 27.65 | 26.65 | 892 |
| 19 Feb 2024 | 27.88 | 28.05 | 27.65 | 28.00 | 26.99 | 2,628 |
| 16 Feb 2024 | 27.48 | 27.90 | 27.50 | 27.80 | 26.79 | 11,509 |
| 15 Feb 2024 | 27.23 | 27.50 | 26.90 | 27.30 | 26.31 | 900 |
| 14 Feb 2024 | 26.70 | 27.15 | 26.90 | 27.05 | 26.08 | 341 |
| 13 Feb 2024 | 27.08 | 26.80 | 26.35 | 26.60 | 25.64 | 943 |
| 12 Feb 2024 | 26.50 | 27.12 | 26.75 | 26.90 | 25.93 | 1,927 |
| 09 Feb 2024 | 26.15 | 26.20 | 25.80 | 26.20 | 25.25 | 139 |
| 08 Feb 2024 | 27.23 | 26.80 | 26.30 | 26.35 | 25.40 | 406 |
| 07 Feb 2024 | 27.33 | 28.30 | 27.35 | 27.35 | 26.36 | 690 |
| 06 Feb 2024 | 27.33 | 27.40 | 27.10 | 27.40 | 26.41 | 882 |
| 05 Feb 2024 | 27.38 | 27.35 | 27.25 | 27.30 | 26.31 | 320 |
| 02 Feb 2024 | 27.48 | 27.55 | 27.25 | 27.25 | 26.26 | 388 |
| 01 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.48 | - |
| 31 Jan 2024 | 28.00 | 27.90 | 27.90 | 27.90 | 26.89 | 358 |
| 30 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.23 | - |
| 29 Jan 2024 | 27.58 | 28.10 | 27.91 | 27.91 | 26.90 | 109 |
| 26 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.48 | - |
| 25 Jan 2024 | 27.63 | 27.55 | 27.55 | 27.55 | 26.55 | 167 |
| 24 Jan 2024 | 27.48 | 27.75 | 27.60 | 27.63 | 26.63 | 1,413 |
| 23 Jan 2024 | 27.23 | 27.80 | 27.45 | 27.55 | 26.55 | 7,736 |
| 22 Jan 2024 | 27.13 | 27.30 | 27.25 | 27.30 | 26.31 | 7,336 |
| 19 Jan 2024 | 26.90 | 26.92 | 26.75 | 26.75 | 25.78 | 4,497 |
| 18 Jan 2024 | 28.45 | 28.35 | 26.80 | 26.80 | 25.83 | 3,936 |
| 17 Jan 2024 | 29.27 | 28.95 | 28.15 | 28.56 | 27.53 | 2,409 |
| 16 Jan 2024 | 29.48 | 29.40 | 28.90 | 29.40 | 28.34 | 2,096 |
| 15 Jan 2024 | 29.58 | 29.65 | 29.45 | 29.65 | 28.58 | 6,431 |
| 12 Jan 2024 | 29.17 | 29.55 | 29.55 | 29.55 | 28.48 | 69 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.