Deutsche Börse AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	203.10	203.40	201.60	202.00	195.72	155,422
2024-08-30	202.80	203.70	201.90	202.90	196.59	503,917
2024-08-29	201.90	203.00	200.80	203.00	196.69	195,665
2024-08-28	199.50	202.40	199.30	201.90	195.62	248,650
2024-08-27	198.70	199.70	198.15	199.00	192.81	186,453
2024-08-26	197.25	198.45	196.80	198.00	191.84	85,642
2024-08-23	197.90	198.90	197.35	197.85	191.70	233,138
2024-08-22	196.55	197.85	196.35	197.30	191.17	187,904
2024-08-21	195.50	196.65	195.00	196.45	190.34	213,179
2024-08-20	195.50	196.20	195.00	195.20	189.13	151,228
2024-08-19	194.60	195.90	193.35	195.20	189.13	182,125
2024-08-16	192.95	194.25	191.90	194.25	188.21	273,001
2024-08-15	189.10	192.65	188.85	192.35	186.37	251,866
2024-08-14	186.90	188.70	186.00	188.70	182.83	196,246
2024-08-13	185.65	186.80	184.35	186.80	180.99	162,044
2024-08-12	184.65	185.15	183.15	185.15	179.39	165,451
2024-08-09	182.55	184.40	182.10	184.15	178.42	204,234
2024-08-08	182.75	183.00	180.85	182.95	177.26	300,331
2024-08-07	179.25	183.75	179.25	183.75	178.04	528,553
2024-08-06	181.80	181.80	176.30	179.20	173.63	492,031
2024-08-05	182.30	183.55	180.35	181.95	176.29	393,321
2024-08-02	185.95	186.10	181.00	184.90	179.15	291,743
2024-08-01	187.65	189.50	186.65	186.75	180.94	310,348
2024-07-31	189.60	190.55	187.50	189.40	183.51	280,748
2024-07-30	187.65	189.55	187.45	189.55	183.66	208,504
2024-07-29	189.75	190.00	187.25	187.50	181.67	161,758
2024-07-26	189.00	190.20	187.20	188.95	183.08	210,242
2024-07-25	190.00	190.40	184.90	188.15	182.30	357,354
2024-07-24	186.15	188.10	185.20	188.10	182.25	252,509
2024-07-23	188.60	190.30	187.60	188.00	182.16	351,715
2024-07-22	188.00	190.00	186.80	189.55	183.66	246,429
2024-07-19	188.45	188.80	186.65	186.70	180.90	313,615
2024-07-18	191.20	191.40	189.10	189.20	183.32	187,053
2024-07-17	189.80	190.70	188.85	190.45	184.53	150,997
2024-07-16	190.80	191.35	190.10	190.10	184.19	186,163
2024-07-15	191.70	192.90	190.55	190.90	184.96	145,976
2024-07-12	189.00	192.35	188.20	192.10	186.13	299,101
2024-07-11	187.15	188.45	187.00	188.10	182.25	194,221
2024-07-10	187.10	187.45	185.40	186.60	180.80	162,370
2024-07-09	186.75	188.25	186.05	186.35	180.56	211,958
2024-07-08	187.00	188.30	186.35	186.75	180.94	290,414
2024-07-05	190.20	190.75	186.10	187.25	181.43	426,798
2024-07-04	190.00	191.80	189.25	190.20	184.29	178,134
2024-07-03	191.55	192.35	189.35	190.75	184.82	250,293
2024-07-02	189.95	191.05	188.70	190.75	184.82	257,579
2024-07-01	192.35	192.55	188.50	190.50	184.58	276,560
2024-06-28	194.85	194.85	190.80	191.10	185.16	397,539
2024-06-27	192.25	194.35	192.10	193.90	187.87	415,413
2024-06-26	194.10	194.80	190.60	192.10	186.13	280,698
2024-06-25	193.55	194.10	192.10	192.75	186.76	252,857
2024-06-24	192.80	194.45	191.80	194.00	187.97	289,977
2024-06-21	190.30	192.65	190.25	192.40	186.42	1,156,739
2024-06-20	189.30	190.40	189.10	190.30	184.38	321,389
2024-06-19	189.55	190.25	188.15	189.00	183.12	236,597
2024-06-18	187.30	189.85	186.60	189.60	183.71	306,733
2024-06-17	183.40	187.30	182.80	186.10	180.31	398,220
2024-06-14	180.75	182.50	179.75	182.25	176.58	402,563
2024-06-13	185.75	186.20	180.20	180.20	174.60	360,934
2024-06-12	186.65	188.00	185.85	185.95	180.17	254,141
2024-06-11	186.60	187.30	185.10	186.45	180.65	205,958

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	4.2000 EUR
2025-05-15	4.0000 EUR
2024-05-15	3.8000 EUR
2023-05-17	3.6000 EUR
2022-05-19	3.2000 EUR
2021-05-20	3.0000 EUR
2020-05-20	2.9000 EUR
2019-05-09	2.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.