Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	162.20	164.30	160.70	163.15	151.50	346,280
2022-10-14	163.00	164.70	159.50	162.45	150.85	468,145
2022-10-13	163.55	163.75	160.10	162.70	151.08	503,536
2022-10-12	166.10	166.10	161.70	162.85	151.22	296,264
2022-10-11	166.55	167.70	164.85	166.00	154.14	272,662
2022-10-10	167.00	168.90	166.05	166.45	154.56	220,162
2022-10-07	170.00	170.95	167.40	167.50	155.54	261,907
2022-10-06	173.30	175.85	169.80	170.75	158.55	315,853
2022-10-05	171.40	174.15	171.30	173.70	161.29	337,321
2022-10-04	169.35	172.55	166.35	171.50	159.25	462,890
2022-10-03	167.25	171.15	166.35	169.45	157.35	263,962
2022-09-30	167.60	169.15	165.95	168.25	156.23	455,154
2022-09-29	166.60	167.90	164.75	167.90	155.91	445,879
2022-09-28	165.40	170.30	165.15	166.85	154.93	522,602
2022-09-27	166.70	167.90	164.95	166.45	154.56	509,594
2022-09-26	163.25	167.15	163.15	165.90	154.05	245,515
2022-09-23	167.65	168.15	165.10	165.70	153.86	496,170
2022-09-22	168.50	172.45	167.40	168.00	156.00	318,184
2022-09-21	168.40	170.85	167.85	170.50	158.32	236,215
2022-09-20	173.60	173.90	168.60	169.80	157.67	307,759
2022-09-19	170.70	172.25	165.95	171.65	159.39	334,270
2022-09-16	172.90	172.90	169.90	170.30	158.14	749,139
2022-09-15	172.25	173.35	170.80	172.20	159.90	353,917
2022-09-14	172.40	174.10	171.65	172.35	160.04	343,752
2022-09-13	171.95	174.15	170.95	171.60	159.34	283,186
2022-09-12	169.80	172.20	169.75	172.00	159.71	254,492
2022-09-09	170.05	171.70	169.25	170.15	158.00	271,217
2022-09-08	168.60	170.65	165.55	169.75	157.63	334,751
2022-09-07	167.95	170.35	166.75	168.95	156.88	304,302
2022-09-06	167.80	169.35	166.05	167.35	155.40	258,455
2022-09-05	167.20	167.90	163.65	167.55	155.58	288,303
2022-09-02	166.30	170.25	166.25	170.25	158.09	298,255
2022-09-01	167.45	168.35	165.05	165.85	154.00	256,444
2022-08-31	169.00	169.90	167.05	168.45	156.42	440,376
2022-08-30	169.80	170.95	167.60	168.40	156.37	252,299
2022-08-29	168.05	169.90	167.10	169.45	157.35	233,026
2022-08-26	171.50	172.00	168.65	169.55	157.44	350,054
2022-08-25	172.95	175.75	171.55	171.75	159.48	257,305
2022-08-24	168.25	172.20	167.60	171.25	159.02	233,559
2022-08-23	170.55	170.80	168.40	169.05	156.98	233,709
2022-08-22	170.45	171.50	168.75	170.95	158.74	265,564
2022-08-19	171.30	171.60	169.40	170.80	158.60	406,198
2022-08-18	169.10	171.30	168.65	170.80	158.60	235,869
2022-08-17	168.75	170.40	168.20	168.50	156.46	216,711
2022-08-16	168.00	170.30	166.90	168.20	156.19	315,385
2022-08-15	164.60	169.60	164.45	168.95	156.88	314,879
2022-08-12	170.35	170.35	164.15	164.50	152.75	600,419
2022-08-11	173.10	173.40	169.15	170.05	157.90	454,478
2022-08-10	174.55	175.35	172.10	172.70	160.36	379,756
2022-08-09	174.65	175.90	173.85	174.90	162.41	256,001
2022-08-08	173.85	175.80	173.35	174.75	162.27	231,845
2022-08-05	174.00	175.75	173.20	174.00	161.57	298,051
2022-08-04	174.95	175.00	172.75	173.90	161.48	317,176
2022-08-03	172.40	174.90	171.65	174.55	162.08	320,182
2022-08-02	171.70	173.80	171.50	172.40	160.09	360,879
2022-08-01	170.05	174.20	170.05	173.05	160.69	386,793
2022-07-29	169.40	171.85	168.10	170.50	158.32	560,727
2022-07-28	166.60	169.45	165.15	168.65	156.60	445,607
2022-07-27	162.25	167.30	162.25	165.25	153.45	374,959
2022-07-26	161.30	163.60	160.85	161.50	149.96	336,852

← NewerPage 18 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.