Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	190.85	191.40	184.20	185.10	175.56	560,309
2024-03-12	189.95	191.05	189.25	190.60	180.78	628,691
2024-03-11	189.10	190.10	188.30	189.60	179.83	512,181
2024-03-08	193.00	193.25	188.85	189.45	179.69	555,489
2024-03-07	190.40	193.25	189.75	192.40	182.49	295,794
2024-03-06	192.70	193.35	190.10	190.90	181.07	414,516
2024-03-05	192.75	194.10	191.10	192.60	182.68	266,754
2024-03-04	192.80	193.65	191.95	192.50	182.58	299,603
2024-03-01	194.00	194.45	191.45	192.85	182.92	318,062
2024-02-29	192.85	194.55	192.55	193.60	183.63	463,621
2024-02-28	193.20	194.40	192.45	192.55	182.63	219,756
2024-02-27	191.95	193.50	190.40	192.75	182.82	296,531
2024-02-26	191.05	193.05	191.05	192.55	182.63	365,983
2024-02-23	188.85	191.75	188.60	191.30	181.44	354,825
2024-02-22	186.90	188.30	186.15	188.00	178.31	385,586
2024-02-21	188.65	188.65	186.40	186.45	176.84	298,723
2024-02-20	187.25	189.30	187.25	188.85	179.12	310,368
2024-02-19	187.25	187.50	185.90	187.10	177.46	237,636
2024-02-16	186.20	188.20	185.00	187.65	177.98	373,305
2024-02-15	187.10	187.65	185.25	185.80	176.23	368,141
2024-02-14	186.20	187.85	185.75	187.05	177.41	266,645
2024-02-13	187.75	188.65	184.45	187.00	177.37	320,006
2024-02-12	186.75	188.40	186.25	187.60	177.94	240,086
2024-02-09	187.50	189.10	186.05	186.80	177.18	279,747
2024-02-08	186.75	188.55	185.00	188.05	178.36	359,162
2024-02-07	186.95	187.75	185.85	186.30	176.70	267,739
2024-02-06	186.80	187.55	184.85	186.65	177.03	265,151
2024-02-05	184.50	186.05	183.40	186.05	176.47	255,446
2024-02-02	186.45	186.85	184.95	185.05	175.52	253,470
2024-02-01	184.50	186.85	184.45	185.85	176.28	304,984
2024-01-31	185.55	186.70	184.50	184.75	175.23	395,840
2024-01-30	184.25	185.60	183.80	184.90	175.37	297,064
2024-01-29	183.55	184.05	182.85	184.05	174.57	316,565
2024-01-26	184.65	185.10	183.15	183.80	174.33	474,969
2024-01-25	187.30	187.30	184.60	185.35	175.80	356,845
2024-01-24	186.15	187.95	184.20	186.75	177.13	394,208
2024-01-23	189.65	189.70	186.55	187.30	177.65	216,367
2024-01-22	190.65	190.65	188.35	189.20	179.45	317,476
2024-01-19	188.30	189.55	187.95	189.55	179.79	350,327
2024-01-18	188.30	188.95	187.15	188.50	178.79	255,530
2024-01-17	186.80	188.70	186.00	188.45	178.74	308,241
2024-01-16	186.75	188.45	186.75	188.25	178.55	174,338
2024-01-15	188.00	188.55	186.80	187.90	178.22	192,939
2024-01-12	184.60	187.55	184.50	187.35	177.70	262,757
2024-01-11	187.00	187.90	184.45	184.60	175.09	332,976
2024-01-10	185.60	186.65	184.45	186.40	176.80	253,045
2024-01-09	187.45	187.70	183.95	185.90	176.32	282,372
2024-01-08	186.50	187.10	185.90	186.95	177.32	287,585
2024-01-05	184.25	187.30	184.20	186.35	176.75	405,907
2024-01-04	182.40	185.65	182.30	185.10	175.56	320,050
2024-01-03	185.20	185.80	182.10	182.45	173.05	355,433
2024-01-02	187.10	187.90	184.00	184.90	175.37	393,701
2023-12-29	185.20	186.50	185.05	186.50	176.89	137,820
2023-12-28	185.70	186.20	184.60	184.70	175.18	174,296
2023-12-27	184.45	185.45	183.95	185.25	175.71	179,473
2023-12-22	183.05	185.15	182.90	184.05	174.57	192,905
2023-12-21	183.05	184.00	182.55	183.10	173.67	271,929
2023-12-20	181.35	183.15	181.20	183.10	173.67	302,301
2023-12-19	180.75	181.70	180.40	181.25	171.91	331,745
2023-12-18	178.65	181.25	178.55	180.70	171.39	303,348

← NewerPage 12 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.