Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	187.40	188.20	185.70	186.10	180.31	223,282
2024-06-07	188.65	188.95	186.05	187.95	182.11	233,327
2024-06-06	188.70	190.60	187.45	188.50	182.64	194,142
2024-06-05	186.75	188.95	186.65	188.40	182.54	265,440
2024-06-04	183.65	186.30	182.90	186.00	180.22	301,407
2024-06-03	184.00	184.10	181.95	183.45	177.75	294,473
2024-05-31	180.40	183.00	180.00	182.90	177.21	720,570
2024-05-30	178.00	179.80	177.75	179.70	174.11	209,271
2024-05-29	177.35	178.50	175.90	177.85	172.32	289,200
2024-05-28	182.80	183.35	178.15	178.20	172.66	323,003
2024-05-27	184.50	184.50	182.55	182.90	177.21	143,041
2024-05-24	184.05	185.15	183.65	184.40	178.67	251,113
2024-05-23	185.30	185.65	183.55	184.70	178.96	213,421
2024-05-22	184.65	185.15	183.50	184.85	179.10	217,023
2024-05-21	183.30	184.90	183.25	184.70	178.96	244,845
2024-05-20	185.00	185.50	183.25	183.80	178.09	167,163
2024-05-17	181.50	184.55	181.45	184.55	178.81	402,189
2024-05-16	179.50	182.20	179.50	181.50	175.86	325,347
2024-05-15	177.95	181.40	177.00	180.20	174.60	530,227
2024-05-14	182.25	182.35	179.25	180.25	170.96	415,146
2024-05-13	188.05	188.05	179.85	182.90	173.48	435,605
2024-05-10	188.50	188.70	186.80	187.45	177.79	358,444
2024-05-09	186.35	188.70	186.15	188.15	178.46	156,994
2024-05-08	187.45	187.70	186.30	186.85	177.22	199,699
2024-05-07	185.20	187.25	184.35	187.05	177.41	267,246
2024-05-06	184.90	185.70	183.70	184.25	174.76	143,272
2024-05-03	183.65	185.65	183.40	184.90	175.37	335,789
2024-05-02	181.45	182.90	181.05	182.80	173.38	327,701
2024-04-30	182.00	182.15	180.60	181.15	171.82	282,540
2024-04-29	183.55	183.90	181.85	182.15	172.77	207,833
2024-04-26	182.30	184.05	181.60	182.65	173.24	293,627
2024-04-25	181.55	182.85	180.05	181.45	172.10	442,626
2024-04-24	188.20	190.65	180.60	180.70	171.39	787,645
2024-04-23	187.00	190.45	186.85	188.25	178.55	434,555
2024-04-22	187.25	188.05	186.80	187.85	178.17	218,949
2024-04-19	185.80	186.95	185.15	186.30	176.70	346,362
2024-04-18	187.95	187.95	186.30	186.95	177.32	224,735
2024-04-17	186.55	188.70	186.50	187.00	177.37	271,686
2024-04-16	188.90	188.90	185.40	186.30	176.70	315,498
2024-04-15	190.05	192.70	189.55	190.55	180.73	266,755
2024-04-12	189.70	190.65	188.65	189.70	179.93	400,712
2024-04-11	188.45	189.10	187.00	188.45	178.74	276,696
2024-04-10	186.75	188.35	186.60	188.25	178.55	333,987
2024-04-09	187.20	187.40	185.85	186.50	176.89	357,431
2024-04-08	187.15	188.10	186.40	187.75	178.08	303,438
2024-04-05	184.85	187.45	184.00	187.05	177.41	398,871
2024-04-04	185.45	186.30	184.65	186.00	176.42	333,307
2024-04-03	187.00	187.35	185.40	185.85	176.28	342,100
2024-04-02	188.25	189.00	185.85	186.70	177.08	335,247
2024-03-28	188.75	189.80	187.70	189.65	179.88	368,363
2024-03-27	188.30	189.75	187.90	188.25	178.55	269,213
2024-03-26	186.00	190.25	185.55	187.95	178.27	337,884
2024-03-25	186.00	186.25	184.70	186.15	176.56	226,561
2024-03-22	185.20	186.15	184.30	185.60	176.04	293,752
2024-03-21	186.05	186.70	184.55	186.00	176.42	312,806
2024-03-20	185.15	185.90	184.80	185.10	175.56	239,263
2024-03-19	184.90	186.30	183.55	185.60	176.04	280,368
2024-03-18	185.65	186.20	184.15	185.05	175.52	257,149
2024-03-15	186.60	188.20	184.95	185.25	175.71	1,500,427
2024-03-14	185.55	186.75	183.25	186.65	177.03	778,469

← NewerPage 11 of 22 · 1,279 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.