Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	161.30	163.60	160.85	161.50	149.96	336,852
2022-07-25	160.95	164.00	160.40	161.60	150.06	294,119
2022-07-22	165.30	165.55	160.60	161.15	149.64	339,625
2022-07-21	163.85	165.10	162.80	165.10	153.31	278,957
2022-07-20	163.30	164.35	162.20	163.60	151.91	339,120
2022-07-19	159.75	162.90	158.05	162.55	150.94	344,011
2022-07-18	160.15	162.85	159.40	161.00	149.50	258,579
2022-07-15	160.05	160.55	158.00	159.60	148.20	412,007
2022-07-14	165.10	165.60	159.00	160.20	148.76	527,005
2022-07-13	164.10	165.35	162.20	165.20	153.40	570,799
2022-07-12	160.80	164.55	160.50	164.55	152.80	572,191
2022-07-11	159.35	161.05	159.05	160.95	149.45	261,997
2022-07-08	159.15	159.95	157.50	159.95	148.53	355,694
2022-07-07	162.45	164.60	158.75	158.75	147.41	473,211
2022-07-06	155.90	160.70	155.50	160.60	149.13	462,732
2022-07-05	157.20	159.55	154.50	155.30	144.21	467,346
2022-07-04	155.20	157.45	155.10	156.65	145.46	219,115
2022-07-01	160.20	160.90	153.75	154.45	143.42	433,607
2022-06-30	158.45	159.75	157.40	159.60	148.20	588,633
2022-06-29	157.50	159.65	157.50	159.65	148.25	371,889
2022-06-28	159.75	159.95	157.90	158.00	146.71	352,026
2022-06-27	157.65	160.65	157.65	158.95	147.60	409,103
2022-06-24	156.95	158.80	156.50	157.30	146.06	407,945
2022-06-23	155.55	157.15	154.55	156.20	145.04	366,711
2022-06-22	153.60	156.00	152.55	155.95	144.81	336,895
2022-06-21	155.20	155.65	152.40	154.75	143.70	373,555
2022-06-20	154.30	155.10	151.95	154.75	143.70	245,937
2022-06-17	154.90	156.45	153.60	154.00	143.00	1,011,755
2022-06-16	154.40	156.00	153.40	154.30	143.28	449,835
2022-06-15	153.50	155.55	151.60	154.35	143.33	487,662
2022-06-14	151.55	154.85	151.55	151.85	141.00	567,858
2022-06-13	150.35	152.45	148.45	150.10	139.38	480,627
2022-06-10	150.35	152.80	148.15	151.95	141.10	580,978
2022-06-09	150.55	151.80	150.15	150.55	139.80	409,236
2022-06-08	154.10	154.15	150.35	150.90	140.12	429,593
2022-06-07	154.95	156.30	153.05	153.90	142.91	395,300
2022-06-06	155.70	157.40	154.65	156.40	145.23	203,504
2022-06-03	156.30	156.35	154.45	155.55	144.44	232,414
2022-06-02	155.00	156.20	154.05	155.50	144.39	287,127
2022-06-01	156.70	157.75	154.10	154.35	143.33	366,832
2022-05-31	158.75	159.65	155.60	156.25	145.09	975,343
2022-05-30	164.10	164.10	156.50	159.95	148.53	476,158
2022-05-27	164.40	164.40	162.60	163.75	152.05	519,398
2022-05-26	163.85	164.05	162.80	163.75	152.05	354,596
2022-05-25	166.50	167.15	162.85	163.25	151.59	382,535
2022-05-24	162.55	166.75	161.95	165.85	154.00	474,455
2022-05-23	164.60	164.70	160.45	162.70	151.08	291,802
2022-05-20	160.90	162.40	158.90	162.40	150.80	510,350
2022-05-19	160.45	160.45	154.60	159.15	147.78	605,520
2022-05-18	163.65	167.85	163.65	164.20	149.50	558,943
2022-05-17	163.75	164.70	162.05	164.25	149.55	293,410
2022-05-16	162.50	163.70	160.80	162.10	147.59	358,536
2022-05-13	162.05	163.50	159.90	162.85	148.27	510,278
2022-05-12	160.25	163.55	158.60	162.00	147.50	400,962
2022-05-11	162.25	162.25	158.80	162.10	147.59	567,036
2022-05-10	160.65	162.50	159.85	161.30	146.86	379,936
2022-05-09	160.05	161.00	158.35	158.65	144.45	358,028
2022-05-06	163.05	164.20	160.60	161.30	146.86	449,794
2022-05-05	167.65	168.15	163.40	163.70	149.05	499,691
2022-05-04	166.00	167.85	164.40	166.45	151.55	436,198

← NewerPage 19 of 22 · 1,280 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.