Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	155.50	155.95	153.80	155.95	141.99	518,399
2022-02-03	154.85	156.20	153.65	154.35	140.53	432,222
2022-02-02	157.70	157.75	154.85	155.55	141.62	432,706
2022-02-01	156.65	159.15	156.10	156.30	142.31	360,145
2022-01-31	155.40	157.55	153.50	157.20	143.13	528,624
2022-01-28	155.50	155.60	151.90	154.70	140.85	526,901
2022-01-27	153.80	156.85	153.55	156.05	142.08	431,015
2022-01-26	153.80	156.45	153.05	155.05	141.17	637,816
2022-01-25	160.85	160.85	154.85	155.70	141.76	860,767
2022-01-24	162.00	162.75	159.85	160.15	145.81	754,780
2022-01-21	160.35	163.35	160.35	162.75	148.18	938,967
2022-01-20	158.95	161.45	158.45	161.35	146.91	644,576
2022-01-19	155.10	158.80	154.85	158.15	143.99	649,847
2022-01-18	154.90	156.40	154.10	156.20	142.22	400,811
2022-01-17	154.50	156.70	154.25	155.70	141.76	413,753
2022-01-14	153.85	155.30	152.80	154.00	140.21	444,293
2022-01-13	151.00	156.45	150.25	154.60	140.76	873,766
2022-01-12	149.30	151.45	148.30	151.20	137.66	459,355
2022-01-11	147.35	149.40	147.05	148.95	135.62	470,438
2022-01-10	145.00	146.80	144.35	146.80	133.66	388,054
2022-01-07	147.15	147.15	144.55	145.55	132.52	426,148
2022-01-06	145.40	146.95	144.10	146.85	133.70	473,208
2022-01-05	146.70	148.55	146.40	147.00	133.84	351,783
2022-01-04	147.70	148.05	144.60	146.55	133.43	360,923
2022-01-03	147.05	148.55	146.90	147.20	134.02	306,174
2021-12-30	146.60	147.10	146.10	147.10	133.93	195,590
2021-12-29	147.65	147.65	146.15	146.50	133.38	170,620
2021-12-28	146.15	147.70	145.95	147.65	134.43	161,617
2021-12-27	145.40	146.30	145.15	146.15	133.07	137,020
2021-12-23	144.15	145.90	143.80	145.80	132.75	244,385
2021-12-22	144.00	144.30	141.65	144.05	131.15	397,366
2021-12-21	142.75	145.65	142.35	144.45	131.52	526,871
2021-12-20	140.45	141.10	138.65	140.05	127.51	287,937
2021-12-17	140.75	142.75	140.75	142.55	129.79	1,242,852
2021-12-16	139.50	141.55	139.50	140.80	128.20	720,572
2021-12-15	137.75	138.55	137.40	138.55	126.15	359,701
2021-12-14	138.85	140.10	137.50	137.50	125.19	422,194
2021-12-13	138.85	139.45	137.65	138.35	125.96	315,076
2021-12-10	137.75	139.60	137.35	138.75	126.33	304,291
2021-12-09	138.15	139.40	137.50	138.35	125.96	402,541
2021-12-08	139.00	140.35	137.25	137.75	125.42	797,284
2021-12-07	138.20	139.25	137.00	139.00	126.56	867,604
2021-12-06	138.75	139.65	137.20	138.05	125.69	574,661
2021-12-03	139.55	140.30	136.95	137.65	125.33	599,102
2021-12-02	139.70	140.25	138.25	138.70	126.28	592,283
2021-12-01	140.25	141.30	139.80	140.60	128.01	480,205
2021-11-30	141.45	141.85	138.50	138.60	126.19	1,046,784
2021-11-29	143.40	144.20	141.70	142.20	129.47	486,840
2021-11-26	142.60	144.15	141.90	143.05	130.24	690,631
2021-11-25	144.85	145.50	144.05	144.95	131.97	349,591
2021-11-24	145.15	145.25	142.85	144.65	131.70	390,594
2021-11-23	145.00	145.15	142.45	144.70	131.75	355,206
2021-11-22	148.50	148.90	145.40	145.60	132.57	415,182
2021-11-19	146.95	148.00	146.10	147.65	134.43	604,879
2021-11-18	146.85	148.20	146.55	146.70	133.57	266,871
2021-11-17	149.00	149.10	146.05	146.55	133.43	340,168
2021-11-16	149.10	150.10	148.95	149.10	135.75	225,928
2021-11-15	147.15	149.60	147.15	149.35	135.98	231,573
2021-11-12	147.80	148.85	147.20	147.45	134.25	334,985
2021-11-11	149.65	149.80	147.95	148.00	134.75	249,336

← NewerPage 21 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.