Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	160.40	163.50	160.40	162.80	151.17	460,605
2023-01-09	157.05	161.15	156.00	159.95	148.53	451,254
2023-01-06	157.10	157.55	155.25	157.15	145.93	431,088
2023-01-05	159.30	159.95	157.40	157.40	146.16	274,672
2023-01-04	161.70	161.80	158.70	159.35	147.97	368,250
2023-01-03	161.80	163.60	160.40	161.10	149.59	245,925
2023-01-02	161.00	161.80	159.00	161.80	150.24	245,692
2022-12-30	163.30	163.60	161.30	161.40	149.87	144,814
2022-12-29	162.00	163.95	160.95	163.85	152.15	131,966
2022-12-28	162.80	163.60	162.05	162.25	150.66	170,080
2022-12-27	163.95	164.15	162.80	162.80	151.17	113,661
2022-12-23	164.00	164.00	162.20	163.45	151.78	122,943
2022-12-22	164.90	166.55	163.40	163.55	151.87	249,626
2022-12-21	162.40	165.05	161.55	165.05	153.26	224,308
2022-12-20	163.75	165.15	161.70	162.10	150.52	285,089
2022-12-19	165.45	165.70	163.40	164.60	152.84	319,595
2022-12-16	166.00	167.35	165.15	165.85	154.00	962,630
2022-12-15	167.45	169.10	165.75	166.55	154.65	351,620
2022-12-14	168.05	169.40	167.20	168.90	156.84	302,973
2022-12-13	168.70	171.50	166.55	168.45	156.42	404,910
2022-12-12	170.10	171.50	167.90	168.45	156.42	365,728
2022-12-09	172.80	173.20	170.95	172.15	159.85	225,022
2022-12-08	173.30	173.55	170.75	171.90	159.62	227,591
2022-12-07	173.35	174.40	172.75	172.75	160.41	290,374
2022-12-06	174.90	175.50	173.10	173.40	161.01	227,216
2022-12-05	178.60	178.60	174.40	174.60	162.13	303,099
2022-12-02	177.75	179.10	177.20	178.60	165.84	361,106
2022-12-01	176.00	180.00	174.95	178.30	165.56	385,679
2022-11-30	172.90	175.90	172.45	175.90	163.34	992,670
2022-11-29	173.75	174.55	172.20	172.50	160.18	245,935
2022-11-28	173.25	175.00	172.50	173.90	161.48	248,424
2022-11-25	173.40	174.20	172.15	173.10	160.74	223,215
2022-11-24	174.35	174.75	172.95	173.40	161.01	181,999
2022-11-23	172.50	174.35	172.20	174.15	161.71	214,203
2022-11-22	171.35	172.75	170.70	172.10	159.81	258,331
2022-11-21	170.05	171.60	169.65	171.35	159.11	197,467
2022-11-18	169.90	171.95	169.90	170.40	158.23	560,504
2022-11-17	170.25	171.40	168.15	169.35	157.25	252,975
2022-11-16	165.20	170.10	165.20	169.75	157.63	439,339
2022-11-15	161.95	165.15	160.90	164.95	153.17	349,430
2022-11-14	162.85	164.90	161.65	161.95	150.38	298,824
2022-11-11	164.05	165.55	162.15	162.15	150.57	822,759
2022-11-10	162.25	165.75	160.80	163.30	151.64	546,793
2022-11-09	161.50	163.00	161.10	162.70	151.08	270,928
2022-11-08	161.20	161.25	158.25	161.25	149.73	281,767
2022-11-07	158.25	161.90	157.65	161.60	150.06	446,450
2022-11-04	160.00	160.15	157.85	158.65	147.32	446,087
2022-11-03	161.65	162.45	159.60	159.85	148.43	306,753
2022-11-02	162.20	163.40	161.60	162.15	150.57	273,078
2022-11-01	165.10	165.65	161.45	162.05	150.48	389,826
2022-10-31	165.90	165.90	163.95	164.65	152.89	305,403
2022-10-28	164.20	166.45	163.75	165.80	153.96	341,399
2022-10-27	164.85	165.85	163.20	164.05	152.33	373,102
2022-10-26	162.45	166.25	161.30	165.55	153.73	318,661
2022-10-25	161.90	163.20	160.30	162.70	151.08	289,672
2022-10-24	160.95	162.65	159.10	161.80	150.24	312,602
2022-10-21	156.05	160.75	154.95	160.75	149.27	659,782
2022-10-20	161.75	162.80	155.40	157.20	145.97	761,547
2022-10-19	163.20	164.50	161.95	163.30	151.64	298,473
2022-10-18	163.05	166.95	162.70	164.75	152.98	358,972

← NewerPage 17 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.