Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	177.90	179.15	176.75	177.70	168.55	848,658
2023-12-14	179.95	180.35	175.95	176.65	167.55	635,498
2023-12-13	181.60	181.60	179.00	179.85	170.58	387,163
2023-12-12	181.75	182.00	180.75	181.40	172.05	323,646
2023-12-11	180.30	182.10	180.05	181.20	171.87	329,037
2023-12-08	178.25	180.50	177.70	180.50	171.20	425,023
2023-12-07	179.40	180.05	178.30	178.30	169.11	449,909
2023-12-06	180.00	180.40	178.65	179.40	170.16	262,704
2023-12-05	177.50	179.50	177.45	179.50	170.25	337,355
2023-12-04	176.30	177.70	176.10	176.80	167.69	185,478
2023-12-01	175.00	176.60	174.90	176.30	167.22	365,830
2023-11-30	174.35	174.65	173.40	174.30	165.32	460,646
2023-11-29	173.50	174.80	173.10	174.05	165.08	239,107
2023-11-28	172.15	173.25	171.95	172.95	164.04	373,616
2023-11-27	173.75	174.80	173.00	173.40	164.47	355,782
2023-11-24	174.40	174.40	172.55	173.00	164.09	254,997
2023-11-23	172.55	174.70	172.30	174.35	165.37	229,455
2023-11-22	171.70	173.55	171.30	172.50	163.61	300,843
2023-11-21	169.80	172.00	169.25	171.35	162.52	287,868
2023-11-20	168.60	169.70	168.25	169.30	160.58	252,575
2023-11-17	167.80	169.15	166.85	168.75	160.06	371,429
2023-11-16	166.35	167.30	165.70	167.30	158.68	212,006
2023-11-15	166.35	167.95	166.10	166.50	157.92	266,060
2023-11-14	166.90	167.85	166.05	166.75	158.16	297,283
2023-11-13	166.70	166.95	165.20	166.70	158.11	228,580
2023-11-10	167.10	168.15	164.70	165.85	157.31	403,939
2023-11-09	165.85	167.80	165.80	166.95	158.35	271,009
2023-11-08	164.50	165.80	163.10	165.05	156.55	270,035
2023-11-07	159.80	166.00	158.30	164.85	156.36	555,129
2023-11-06	159.35	160.35	158.35	159.25	151.05	221,408
2023-11-03	158.90	160.10	158.50	158.50	150.33	380,906
2023-11-02	159.10	159.95	158.35	158.75	150.57	250,265
2023-11-01	156.00	157.95	154.95	157.85	149.72	286,665
2023-10-31	156.65	156.85	154.75	155.20	147.20	289,086
2023-10-30	155.55	156.25	155.20	155.95	147.92	202,547
2023-10-27	156.20	157.10	155.10	155.10	147.11	250,219
2023-10-26	155.40	156.65	154.80	156.10	148.06	254,762
2023-10-25	154.20	156.35	153.05	155.80	147.77	231,747
2023-10-24	156.75	157.95	155.05	155.35	147.35	395,822
2023-10-23	158.55	158.55	155.75	156.95	148.86	264,238
2023-10-20	156.70	159.05	156.55	157.70	149.58	552,484
2023-10-19	155.35	159.20	152.60	157.65	149.53	526,161
2023-10-18	156.90	158.40	156.55	157.20	149.10	258,726
2023-10-17	158.90	160.70	156.05	158.05	149.91	378,654
2023-10-16	158.80	160.40	158.05	160.30	152.04	389,949
2023-10-13	161.95	161.95	158.80	158.80	150.62	401,288
2023-10-12	162.95	163.45	161.65	161.90	153.56	281,315
2023-10-11	165.00	165.00	161.70	162.40	154.03	481,701
2023-10-10	164.60	166.20	164.60	165.30	156.78	432,654
2023-10-09	162.20	163.60	162.05	163.00	154.60	340,486
2023-10-06	160.95	163.10	160.75	162.70	154.32	346,435
2023-10-05	159.65	161.10	159.10	160.65	152.37	261,860
2023-10-04	158.95	160.15	158.55	159.35	151.14	279,044
2023-10-03	160.35	161.10	159.60	159.90	151.66	243,052
2023-10-02	163.70	164.00	160.30	160.80	152.52	300,131
2023-09-29	164.10	166.85	163.70	163.70	155.27	458,491
2023-09-28	160.40	163.90	159.80	163.90	155.46	415,608
2023-09-27	160.90	161.30	160.00	160.05	151.80	324,110
2023-09-26	161.20	161.35	160.05	160.80	152.52	318,178
2023-09-25	163.55	163.75	161.10	161.55	153.23	233,053

← NewerPage 13 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.