Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	168.05	169.95	167.20	169.10	160.39	482,958
2023-06-29	167.45	168.30	167.05	167.40	158.78	209,522
2023-06-28	167.45	167.75	166.15	166.75	158.16	248,860
2023-06-27	168.10	169.00	166.30	167.00	158.40	339,024
2023-06-26	168.25	169.75	166.95	168.10	159.44	408,197
2023-06-23	166.30	168.10	165.75	167.70	159.06	368,668
2023-06-22	166.10	166.40	165.05	166.10	157.54	271,592
2023-06-21	167.35	169.20	166.75	167.00	158.40	406,059
2023-06-20	167.40	169.40	167.30	167.70	159.06	245,603
2023-06-19	172.95	172.95	167.65	167.70	159.06	308,049
2023-06-16	169.05	173.60	168.45	173.05	164.14	1,322,085
2023-06-15	166.65	169.50	166.65	169.25	160.53	335,912
2023-06-14	167.00	167.70	166.70	167.00	158.40	393,248
2023-06-13	165.10	167.35	164.60	166.95	158.35	473,308
2023-06-12	165.45	165.85	164.25	164.95	156.45	370,898
2023-06-09	164.35	165.35	163.30	164.80	156.31	431,965
2023-06-08	162.80	163.95	161.65	163.95	155.50	384,157
2023-06-07	163.95	164.10	162.50	163.00	154.60	269,658
2023-06-06	162.60	164.25	162.25	163.70	155.27	240,084
2023-06-05	164.70	165.50	163.10	163.10	154.70	318,081
2023-06-02	164.50	165.85	163.60	165.60	157.07	364,521
2023-06-01	162.20	164.50	162.20	163.55	155.12	334,085
2023-05-31	163.00	163.95	161.35	161.50	153.18	993,497
2023-05-30	164.85	165.00	163.35	163.70	155.27	251,099
2023-05-29	166.05	166.20	163.90	164.10	155.65	90,158
2023-05-26	163.75	165.10	162.80	164.80	156.31	337,145
2023-05-25	165.05	165.55	163.15	163.15	154.75	387,972
2023-05-24	166.95	167.35	165.15	165.65	157.12	321,072
2023-05-23	168.65	168.75	166.95	167.00	158.40	255,500
2023-05-22	168.70	169.90	168.65	168.65	159.96	297,429
2023-05-19	167.75	169.60	166.75	168.95	160.25	524,084
2023-05-18	166.10	168.05	166.05	167.00	158.40	311,645
2023-05-17	166.25	166.95	163.65	165.15	156.64	431,295
2023-05-16	171.75	172.70	171.30	171.50	159.25	433,875
2023-05-15	174.60	174.60	171.70	171.80	159.53	327,476
2023-05-12	173.75	174.40	173.15	174.00	161.57	354,685
2023-05-11	173.75	175.00	171.55	172.50	160.18	294,320
2023-05-10	173.90	175.80	172.20	172.85	160.50	364,647
2023-05-09	174.10	175.25	173.05	175.15	162.64	294,588
2023-05-08	176.00	176.85	174.10	174.95	162.45	227,276
2023-05-05	176.50	177.50	174.40	175.75	163.20	445,437
2023-05-04	172.95	176.95	172.40	176.15	163.57	526,595
2023-05-03	171.85	173.90	171.85	173.15	160.78	349,473
2023-05-02	173.95	174.50	171.20	171.90	159.62	396,945
2023-04-28	170.85	174.65	170.50	172.90	160.55	777,966
2023-04-27	172.00	176.10	168.65	169.00	156.93	1,415,024
2023-04-26	184.95	185.60	182.95	183.15	170.07	360,625
2023-04-25	182.70	186.35	182.70	186.30	172.99	396,221
2023-04-24	183.80	184.25	182.75	182.95	169.88	224,661
2023-04-21	181.60	184.70	181.60	184.70	171.51	417,327
2023-04-20	179.40	182.70	179.30	182.40	169.37	367,730
2023-04-19	179.30	181.30	178.65	180.30	167.42	238,552
2023-04-18	178.45	179.35	177.20	178.65	165.89	300,029
2023-04-17	181.55	181.75	178.20	178.65	165.89	314,664
2023-04-14	183.45	183.85	180.60	180.70	167.79	334,968
2023-04-13	183.30	184.15	181.90	183.45	170.35	223,003
2023-04-12	182.30	184.40	182.00	182.95	169.88	407,323
2023-04-11	182.00	182.70	179.90	181.95	168.95	339,785
2023-04-06	178.80	182.25	178.50	182.25	169.23	301,404
2023-04-05	178.35	180.45	177.80	179.85	167.00	297,386

← NewerPage 15 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.