Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	285.70	289.00	285.00	288.80	283.85	383,206
2025-05-20	285.50	287.90	284.30	286.00	281.10	416,592
2025-05-19	283.80	285.40	282.10	284.90	280.02	294,661
2025-05-16	282.90	284.60	281.20	284.30	279.43	435,840
2025-05-15	278.00	280.90	277.10	280.10	275.30	474,437
2025-05-14	279.60	283.30	279.20	281.60	272.85	347,754
2025-05-13	281.50	282.10	278.10	279.80	271.10	257,499
2025-05-12	291.20	291.80	276.50	280.50	271.78	498,145
2025-05-09	287.30	289.90	287.30	289.10	280.11	352,051
2025-05-08	292.40	293.60	285.90	287.00	278.08	399,758
2025-05-07	292.10	293.00	289.00	291.10	282.05	256,202
2025-05-06	294.10	294.20	288.80	291.70	282.63	429,700
2025-05-05	289.40	294.30	289.10	293.00	283.89	331,094
2025-05-02	283.50	291.10	281.30	289.40	280.40	587,267
2025-04-30	275.10	283.50	272.90	283.50	274.69	757,830
2025-04-29	268.00	275.80	261.90	273.30	264.80	1,049,769
2025-04-28	283.10	283.80	274.90	277.70	269.07	577,170
2025-04-25	281.60	283.90	278.90	282.80	274.01	467,842
2025-04-24	280.30	282.30	279.70	280.90	272.17	373,438
2025-04-23	279.10	282.60	276.40	280.20	271.49	595,840
2025-04-22	271.60	277.80	270.70	277.40	268.78	411,567
2025-04-17	269.50	271.70	268.40	271.40	262.96	428,843
2025-04-16	271.00	271.30	264.90	269.30	260.93	548,467
2025-04-15	269.70	271.20	268.60	271.10	262.67	846,092
2025-04-14	269.40	270.80	266.90	268.00	259.67	658,072
2025-04-11	263.90	266.50	260.10	265.40	257.15	718,760
2025-04-10	259.50	264.40	258.00	261.30	253.18	711,397
2025-04-09	256.60	259.40	250.50	251.20	243.39	889,460
2025-04-08	249.40	261.10	249.30	259.70	251.63	748,864
2025-04-07	252.20	259.40	245.10	247.50	239.81	1,916,385
2025-04-04	283.20	284.70	260.20	260.20	252.11	1,285,269
2025-04-03	276.80	282.50	274.80	280.40	271.68	643,481
2025-04-02	274.90	276.70	272.60	276.70	268.10	353,083
2025-04-01	273.80	276.00	272.50	275.80	267.23	405,707
2025-03-31	271.10	273.90	270.10	272.10	263.64	563,748
2025-03-28	267.60	271.60	266.50	271.60	263.16	440,453
2025-03-27	265.10	268.40	264.20	268.40	260.06	299,519
2025-03-26	266.80	268.50	264.70	264.70	256.47	356,812
2025-03-25	264.10	269.20	263.50	266.50	258.21	385,041
2025-03-24	267.80	269.50	262.70	263.10	254.92	358,978
2025-03-21	264.70	268.60	264.10	267.20	258.89	838,589
2025-03-20	272.90	272.90	264.80	266.30	258.02	592,853
2025-03-19	270.40	274.60	270.20	272.00	263.54	595,442
2025-03-18	270.60	271.40	269.00	270.80	262.38	332,132
2025-03-17	269.80	272.20	268.80	270.20	261.80	331,295
2025-03-14	263.80	270.10	262.90	270.00	261.61	465,099
2025-03-13	262.60	265.00	261.60	263.90	255.70	336,003
2025-03-12	260.50	265.10	260.50	263.40	255.21	327,609
2025-03-11	265.50	266.30	260.20	260.50	252.40	543,779
2025-03-10	258.80	267.00	258.10	263.20	255.02	760,019
2025-03-07	254.20	257.70	253.30	257.30	249.30	485,784
2025-03-06	256.00	257.10	250.80	255.90	247.94	587,700
2025-03-05	257.10	259.50	254.60	255.90	247.94	397,935
2025-03-04	256.50	259.20	255.00	255.00	247.07	389,137
2025-03-03	251.00	258.10	249.90	257.30	249.30	390,921
2025-02-28	252.30	252.80	248.70	251.20	243.39	665,336
2025-02-27	251.50	253.00	249.70	252.70	244.84	294,538
2025-02-26	246.60	252.50	246.50	252.00	244.17	298,390
2025-02-25	244.80	247.00	244.30	246.30	238.64	302,519
2025-02-24	246.00	247.40	243.90	244.80	237.19	339,083

← NewerPage 7 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.