Deutsche Börse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	213.60	215.30	211.90	215.20	208.51	262,974
2024-11-21	212.00	213.90	210.90	213.20	206.57	195,139
2024-11-20	212.20	213.40	211.30	211.50	204.92	185,296
2024-11-19	212.30	213.40	209.60	211.50	204.92	242,664
2024-11-18	210.30	212.90	209.70	212.90	206.28	179,426
2024-11-15	210.20	211.00	208.50	209.90	203.37	255,034
2024-11-14	208.40	211.30	208.40	211.30	204.73	305,073
2024-11-13	208.70	210.20	206.00	208.20	201.73	353,515
2024-11-12	213.30	213.60	209.20	209.60	203.08	362,366
2024-11-11	213.40	214.70	212.40	214.10	207.44	258,941
2024-11-08	212.70	213.90	211.50	212.20	205.60	295,932
2024-11-07	214.00	214.40	211.60	212.00	205.41	287,788
2024-11-06	220.20	221.30	212.50	213.90	207.25	357,656
2024-11-05	215.80	218.20	214.90	217.40	210.64	238,811
2024-11-04	216.10	217.10	214.70	215.50	208.80	241,776
2024-11-01	213.40	216.60	213.40	216.50	209.77	182,915
2024-10-31	212.80	214.10	212.00	213.70	207.06	331,514
2024-10-30	216.30	216.60	214.00	214.30	207.64	220,374
2024-10-29	220.00	220.10	216.90	216.90	210.16	210,521
2024-10-28	217.10	218.80	215.30	218.40	211.61	276,909
2024-10-25	215.80	216.70	214.40	216.00	209.28	177,956
2024-10-24	213.90	217.30	213.00	215.70	208.99	287,289
2024-10-23	213.50	216.40	211.10	212.80	206.18	339,472
2024-10-22	215.90	217.50	215.10	217.10	210.35	279,264
2024-10-21	218.10	218.50	216.70	217.20	210.45	162,070
2024-10-18	217.50	218.00	215.80	218.00	211.22	245,020
2024-10-17	215.80	218.70	215.30	218.20	211.42	195,467
2024-10-16	215.40	217.30	215.40	215.90	209.19	228,395
2024-10-15	215.50	217.40	214.80	215.50	208.80	336,558
2024-10-14	212.80	214.50	212.60	214.30	207.64	130,632
2024-10-11	210.30	212.80	210.20	212.10	205.51	381,065
2024-10-10	212.10	212.50	209.80	210.00	203.47	220,514
2024-10-09	211.90	212.90	211.00	212.80	206.18	143,036
2024-10-08	209.10	212.60	209.10	212.30	205.70	225,099
2024-10-07	209.60	211.50	208.80	210.00	203.47	217,185
2024-10-04	212.10	212.20	208.30	209.10	202.60	341,007
2024-10-03	212.90	212.90	211.10	212.50	205.89	296,293
2024-10-02	211.10	212.60	209.90	212.60	205.99	207,055
2024-10-01	210.60	212.90	210.00	210.40	203.86	314,124
2024-09-30	210.40	211.60	209.50	210.70	204.15	308,442
2024-09-27	209.10	211.20	207.80	210.20	203.66	264,004
2024-09-26	210.60	210.70	207.10	208.90	202.41	261,360
2024-09-25	209.10	210.30	208.50	210.30	203.76	234,844
2024-09-24	211.40	211.60	206.90	209.10	202.60	387,613
2024-09-23	208.70	211.00	208.10	211.00	204.44	276,688
2024-09-20	205.90	209.10	205.30	208.20	201.73	1,171,275
2024-09-19	205.10	205.80	200.80	205.10	198.72	600,373
2024-09-18	206.00	206.60	203.20	204.40	198.05	328,974
2024-09-17	208.80	208.90	205.50	205.70	199.30	469,074
2024-09-16	209.00	209.50	208.20	208.20	201.73	203,333
2024-09-13	208.70	208.80	207.60	208.80	202.31	221,518
2024-09-12	207.00	208.50	206.80	208.10	201.63	284,433
2024-09-11	207.70	207.90	205.60	205.80	199.40	303,633
2024-09-10	209.80	210.00	206.70	207.20	200.76	253,927
2024-09-09	206.20	210.00	206.20	209.70	203.18	309,476
2024-09-06	203.00	206.90	202.50	206.00	199.60	487,764
2024-09-05	203.00	204.70	202.50	203.30	196.98	223,374
2024-09-04	202.80	204.90	201.90	203.70	197.37	311,892
2024-09-03	203.00	203.40	201.60	202.00	195.72	194,343
2024-09-02	203.10	203.40	201.60	202.00	195.72	155,422

← NewerPage 9 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.