Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	165.00	167.15	164.05	166.60	151.69	390,564
2022-05-02	165.05	168.45	163.70	166.45	151.55	477,254
2022-04-29	164.55	167.45	164.45	166.20	151.32	501,999
2022-04-28	164.30	165.15	161.65	163.40	148.77	470,087
2022-04-27	165.75	166.30	160.45	163.30	148.68	530,521
2022-04-26	167.00	169.95	164.25	165.35	150.55	611,231
2022-04-25	160.20	164.10	159.15	163.95	149.27	474,226
2022-04-22	161.65	164.70	161.40	162.90	148.32	398,238
2022-04-21	164.70	166.25	162.60	163.55	148.91	406,805
2022-04-20	164.05	166.45	163.60	165.55	150.73	348,339
2022-04-19	168.30	168.30	162.55	163.80	149.14	468,519
2022-04-14	166.40	168.65	165.95	168.35	153.28	494,204
2022-04-13	165.95	166.80	165.20	166.00	151.14	287,237
2022-04-12	164.10	167.05	161.90	166.45	151.55	525,965
2022-04-11	167.25	169.35	166.90	167.25	152.28	254,144
2022-04-08	168.15	169.50	166.90	168.30	153.23	357,547
2022-04-07	166.40	169.35	165.35	165.50	150.68	480,667
2022-04-06	167.85	169.55	164.70	165.95	151.09	355,660
2022-04-05	163.50	168.20	163.25	168.20	153.14	364,364
2022-04-04	164.90	164.95	162.40	163.15	148.54	265,283
2022-04-01	163.75	165.20	163.10	164.60	149.86	325,650
2022-03-31	165.75	166.30	163.00	163.00	148.41	542,987
2022-03-30	163.00	165.60	162.80	165.15	150.37	561,411
2022-03-29	165.20	166.25	162.70	164.35	149.64	560,572
2022-03-28	162.90	165.60	162.80	163.60	148.95	416,688
2022-03-25	158.85	162.45	157.95	162.20	147.68	704,526
2022-03-24	159.70	160.70	158.25	158.85	144.63	546,102
2022-03-23	163.70	164.35	158.70	159.40	145.13	379,661
2022-03-22	161.35	163.80	160.50	163.65	149.00	493,098
2022-03-21	160.20	162.40	160.00	160.75	146.36	407,000
2022-03-18	158.65	161.50	157.35	161.05	146.63	1,020,919
2022-03-17	160.00	161.15	157.45	159.20	144.95	541,295
2022-03-16	157.30	162.30	157.05	162.15	147.63	846,374
2022-03-15	153.40	155.70	151.80	154.60	140.76	570,901
2022-03-14	147.25	153.10	146.95	152.65	138.98	658,120
2022-03-11	144.10	149.45	143.40	145.90	132.84	668,026
2022-03-10	143.60	146.35	142.55	144.05	131.15	694,782
2022-03-09	139.25	144.65	138.25	144.65	131.70	926,680
2022-03-08	139.00	141.55	135.80	136.90	124.64	998,767
2022-03-07	137.75	142.35	137.10	140.50	127.92	1,341,562
2022-03-04	144.70	146.05	140.30	140.90	128.29	851,531
2022-03-03	145.20	148.25	142.85	145.65	132.61	693,944
2022-03-02	147.30	148.40	145.70	146.25	133.16	689,559
2022-03-01	152.40	152.80	147.45	147.45	134.25	627,307
2022-02-28	149.70	153.15	149.70	152.70	139.03	731,479
2022-02-25	153.40	153.40	149.85	152.20	138.57	708,743
2022-02-24	149.05	152.20	147.45	152.20	138.57	919,188
2022-02-23	154.90	155.80	151.40	152.50	138.85	604,656
2022-02-22	152.10	154.75	152.10	154.60	140.76	547,189
2022-02-21	158.15	158.15	153.30	153.55	139.80	399,828
2022-02-18	158.10	159.00	155.90	156.35	142.35	385,819
2022-02-17	158.55	159.40	156.90	157.75	143.63	413,069
2022-02-16	159.10	160.50	157.65	159.05	144.81	306,616
2022-02-15	157.05	160.00	156.55	159.25	144.99	395,223
2022-02-14	157.00	158.10	153.80	157.70	143.58	681,342
2022-02-11	156.30	158.10	152.75	157.70	143.58	561,278
2022-02-10	159.50	160.40	155.85	156.75	142.72	619,329
2022-02-09	158.45	159.20	156.95	158.45	144.27	343,922
2022-02-08	157.90	157.90	155.60	157.10	143.04	446,774
2022-02-07	156.50	157.85	155.45	157.55	143.45	664,060

← NewerPage 20 of 22 · 1,275 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.