Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	176.60	179.30	176.15	178.60	165.84	295,588
2023-04-03	179.00	179.20	174.80	176.05	163.48	371,503
2023-03-31	177.80	180.45	177.50	179.45	166.63	451,942
2023-03-30	181.90	182.00	176.90	177.95	165.24	421,288
2023-03-29	180.95	181.60	180.15	181.20	168.26	292,432
2023-03-28	180.05	180.65	179.30	180.40	167.51	223,820
2023-03-27	180.10	180.95	178.70	180.50	167.61	312,669
2023-03-24	178.25	180.10	177.35	179.10	166.31	606,867
2023-03-23	178.80	181.15	177.95	178.25	165.52	500,966
2023-03-22	178.45	179.30	177.65	178.45	165.70	337,117
2023-03-21	174.50	177.60	174.10	177.60	164.91	504,925
2023-03-20	169.35	177.25	169.35	174.90	162.41	691,874
2023-03-17	172.00	173.50	168.90	169.85	157.72	961,553
2023-03-16	169.20	172.30	168.65	171.95	159.67	617,756
2023-03-15	168.15	169.75	164.95	164.95	153.17	600,691
2023-03-14	166.50	168.55	164.60	168.20	156.19	398,120
2023-03-13	168.00	169.35	164.75	165.70	153.86	406,012
2023-03-10	165.55	168.75	165.55	168.35	156.33	437,198
2023-03-09	164.10	166.95	163.65	166.95	155.03	265,740
2023-03-08	165.15	165.90	163.90	164.05	152.33	420,575
2023-03-07	165.90	167.60	165.50	165.60	153.77	298,271
2023-03-06	166.95	167.50	165.20	165.90	154.05	238,749
2023-03-03	166.50	167.95	166.35	166.65	154.75	316,680
2023-03-02	165.80	166.80	163.30	166.50	154.61	268,034
2023-03-01	165.20	168.00	164.95	165.95	154.10	331,580
2023-02-28	165.45	166.55	164.05	165.00	153.21	576,681
2023-02-27	165.70	167.35	164.60	165.85	154.00	310,650
2023-02-24	163.95	166.25	163.95	165.05	153.26	996,480
2023-02-23	164.60	166.20	163.10	163.60	151.91	525,713
2023-02-22	169.70	170.25	164.25	164.60	152.84	752,529
2023-02-21	167.80	170.70	165.40	169.30	157.21	475,402
2023-02-20	172.35	172.60	171.30	171.65	159.39	164,687
2023-02-17	170.45	172.20	168.85	171.45	159.20	340,049
2023-02-16	174.10	174.45	170.75	171.15	158.93	273,992
2023-02-15	171.55	174.00	171.55	173.70	161.29	262,734
2023-02-14	171.35	172.60	170.55	171.20	158.97	248,805
2023-02-13	169.65	170.80	168.15	170.25	158.09	197,070
2023-02-10	169.55	171.30	169.10	169.45	157.35	310,916
2023-02-09	167.15	173.80	167.00	169.35	157.25	438,020
2023-02-08	166.60	167.10	165.70	166.30	154.42	384,210
2023-02-07	166.65	167.35	165.40	166.45	154.56	449,448
2023-02-06	166.80	167.55	166.05	167.40	155.44	228,305
2023-02-03	169.30	169.30	163.90	167.00	155.07	479,926
2023-02-02	166.95	170.20	166.60	169.45	157.35	573,046
2023-02-01	164.40	166.70	164.35	166.35	154.47	575,322
2023-01-31	163.00	164.25	161.70	164.25	152.52	424,485
2023-01-30	162.85	163.70	161.90	162.80	151.17	378,967
2023-01-27	162.55	163.65	161.70	163.55	151.87	495,195
2023-01-26	163.30	163.55	160.50	161.90	150.34	455,894
2023-01-25	162.90	163.00	160.45	162.50	150.89	242,915
2023-01-24	161.80	162.55	160.40	162.25	150.66	296,540
2023-01-23	164.65	165.75	161.80	162.05	150.48	288,114
2023-01-20	166.25	166.30	162.50	164.15	152.43	392,137
2023-01-19	165.30	166.60	164.55	165.95	154.10	324,905
2023-01-18	163.95	165.70	163.65	165.40	153.59	325,609
2023-01-17	164.50	165.25	162.60	163.75	152.05	284,172
2023-01-16	163.85	165.10	162.45	164.20	152.47	165,709
2023-01-13	162.05	164.80	161.80	162.95	151.31	418,033
2023-01-12	162.65	163.10	160.85	162.25	150.66	330,418
2023-01-11	162.00	164.80	160.55	162.85	151.22	368,892

← NewerPage 16 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.