Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	248.10	248.10	243.70	246.40	238.74	408,377
2025-02-20	249.60	250.50	246.20	247.30	239.61	289,817
2025-02-19	249.30	250.60	246.80	248.20	240.48	264,604
2025-02-18	246.00	248.50	245.80	248.40	240.68	307,629
2025-02-17	244.40	245.50	243.10	245.20	237.58	185,838
2025-02-14	246.70	247.20	244.40	244.70	237.09	521,033
2025-02-13	245.60	248.80	243.50	248.80	241.06	441,838
2025-02-12	243.50	246.30	242.30	245.20	237.58	401,231
2025-02-11	240.90	243.90	240.50	241.70	234.19	245,899
2025-02-10	240.90	242.60	240.10	240.90	233.41	284,981
2025-02-07	240.20	242.30	239.40	240.60	233.12	320,238
2025-02-06	241.50	242.60	239.10	240.90	233.41	289,693
2025-02-05	239.50	241.50	238.90	241.20	233.70	192,202
2025-02-04	239.10	240.90	238.50	240.30	232.83	168,029
2025-02-03	235.70	241.80	235.60	239.90	232.44	271,747
2025-01-31	240.50	240.80	238.10	238.40	230.99	240,317
2025-01-30	238.80	240.70	237.30	240.70	233.22	191,148
2025-01-29	238.90	239.60	237.80	237.80	230.41	215,647
2025-01-28	237.00	240.20	236.90	238.50	231.09	304,170
2025-01-27	234.70	237.80	234.10	237.80	230.41	287,622
2025-01-24	235.70	235.70	232.80	234.90	227.60	252,178
2025-01-23	237.30	237.30	233.80	234.80	227.50	323,330
2025-01-22	233.30	234.90	232.10	234.90	227.60	280,268
2025-01-21	229.40	232.00	229.20	231.80	224.59	187,558
2025-01-20	230.20	230.90	229.50	229.60	222.46	149,112
2025-01-17	229.90	231.80	229.60	230.30	223.14	375,147
2025-01-16	229.70	230.00	227.00	229.10	221.98	252,152
2025-01-15	229.00	231.60	227.80	229.20	222.07	316,292
2025-01-14	226.60	229.30	226.00	228.70	221.59	276,150
2025-01-13	224.80	226.40	224.80	225.90	218.88	234,394
2025-01-10	228.80	229.40	225.50	225.50	218.49	228,051
2025-01-09	225.70	229.10	225.70	228.70	221.59	177,492
2025-01-08	223.00	226.20	222.80	225.90	218.88	292,116
2025-01-07	220.30	222.80	219.90	222.80	215.87	310,013
2025-01-06	222.90	223.00	218.50	220.30	213.45	310,578
2025-01-03	224.10	224.70	221.70	222.00	215.10	152,550
2025-01-02	221.30	223.80	220.60	223.80	216.84	287,200
2024-12-30	224.10	224.10	222.40	222.40	215.49	139,286
2024-12-27	220.70	223.60	220.10	223.60	216.65	181,945
2024-12-23	222.90	223.60	221.20	221.20	214.32	214,289
2024-12-20	223.30	224.30	221.00	223.80	216.84	765,910
2024-12-19	222.60	224.60	222.50	224.60	217.62	354,593
2024-12-18	224.80	225.70	223.90	224.40	217.42	237,220
2024-12-17	223.90	225.80	223.60	225.30	218.30	277,823
2024-12-16	223.10	224.90	221.80	224.40	217.42	266,298
2024-12-13	222.50	223.50	221.70	222.90	215.97	274,206
2024-12-12	223.20	224.20	221.90	222.50	215.58	428,471
2024-12-11	221.50	223.20	221.00	223.00	216.07	220,290
2024-12-10	221.00	221.90	220.40	221.50	214.61	314,705
2024-12-09	223.60	223.60	220.10	220.50	213.64	197,790
2024-12-06	223.40	223.70	221.80	222.70	215.78	190,627
2024-12-05	221.60	225.60	221.40	224.10	217.13	305,709
2024-12-04	220.60	222.50	220.30	221.40	214.52	268,810
2024-12-03	221.40	222.00	218.50	220.60	213.74	260,490
2024-12-02	221.10	223.20	219.80	221.90	215.00	302,702
2024-11-29	219.70	222.00	218.90	221.50	214.61	268,566
2024-11-28	219.60	220.20	218.80	220.00	213.16	156,682
2024-11-27	216.70	219.40	216.10	218.70	211.90	250,001
2024-11-26	215.60	216.20	214.50	215.60	208.90	183,005
2024-11-25	216.20	216.70	214.60	215.70	208.99	638,541

← NewerPage 8 of 22 · 1,278 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.