Deutsche Börse AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 305.40 | 310.20 | 304.10 | 309.50 | 309.50 | 378,876 |
| 2026-10-15 | 305.40 | 309.80 | 305.10 | 305.50 | 305.50 | 456,640 |
| 2026-10-14 | 299.00 | 303.80 | 296.60 | 303.60 | 303.60 | 339,688 |
| 2026-10-13 | 299.20 | 302.80 | 298.50 | 298.90 | 298.90 | 294,882 |
| 2026-10-12 | 296.20 | 301.50 | 296.10 | 298.30 | 298.30 | 170,152 |
| 2026-10-09 | 293.80 | 298.00 | 293.20 | 296.00 | 296.00 | 295,002 |
| 2026-10-08 | 292.30 | 295.00 | 291.00 | 292.60 | 292.60 | 276,194 |
| 2026-10-07 | 293.70 | 294.10 | 290.50 | 292.20 | 292.20 | 316,228 |
| 2026-10-06 | 291.40 | 296.80 | 290.60 | 295.30 | 295.30 | 291,480 |
| 2026-10-05 | 289.60 | 290.30 | 286.40 | 289.70 | 289.70 | 235,759 |
| 2026-10-02 | 286.60 | 291.70 | 286.30 | 287.30 | 287.30 | 327,471 |
| 2026-10-01 | 284.00 | 288.70 | 283.30 | 286.70 | 286.70 | 399,064 |
| 2026-09-30 | 288.10 | 291.30 | 285.80 | 286.10 | 286.10 | 355,894 |
| 2026-09-29 | 285.50 | 287.90 | 285.20 | 287.10 | 287.10 | 218,101 |
| 2026-09-28 | 285.30 | 289.50 | 284.70 | 287.10 | 287.10 | 317,746 |
| 2026-09-25 | 283.00 | 285.70 | 282.40 | 284.80 | 284.80 | 276,408 |
| 2026-09-24 | 282.00 | 285.10 | 280.70 | 282.80 | 282.80 | 208,745 |
| 2026-09-23 | 281.00 | 284.40 | 278.80 | 282.30 | 282.30 | 207,365 |
| 2026-09-22 | 281.20 | 282.90 | 279.00 | 279.90 | 279.90 | 322,825 |
| 2026-09-21 | 278.90 | 282.10 | 278.80 | 279.90 | 279.90 | 207,383 |
| 2026-09-18 | 277.80 | 279.90 | 275.00 | 278.00 | 278.00 | 1,025,476 |
| 2026-09-17 | 278.60 | 280.10 | 276.80 | 279.80 | 279.80 | 246,612 |
| 2026-09-16 | 276.60 | 278.20 | 274.90 | 277.20 | 277.20 | 350,142 |
| 2026-09-15 | 281.90 | 282.00 | 275.30 | 277.40 | 277.40 | 210,717 |
| 2026-09-14 | 278.00 | 285.70 | 276.70 | 282.00 | 282.00 | 301,824 |
| 2026-09-11 | 278.10 | 279.10 | 275.50 | 276.30 | 276.30 | 220,578 |
| 2026-09-10 | 273.10 | 280.70 | 272.10 | 279.70 | 279.70 | 315,814 |
| 2026-09-09 | 275.10 | 276.30 | 272.10 | 273.70 | 273.70 | 470,475 |
| 2026-09-08 | 279.60 | 284.00 | 277.20 | 280.10 | 280.10 | 149,977 |
| 2026-09-07 | 280.00 | 280.90 | 277.90 | 278.50 | 278.50 | 155,767 |
| 2026-09-04 | 282.30 | 283.00 | 279.80 | 281.30 | 281.30 | 200,840 |
| 2026-09-03 | 278.20 | 285.50 | 278.20 | 283.90 | 283.90 | 363,775 |
| 2026-09-02 | 283.80 | 283.90 | 277.80 | 278.90 | 278.90 | 373,269 |
| 2026-09-01 | 287.20 | 288.30 | 283.80 | 283.80 | 283.80 | 375,949 |
| 2026-08-31 | 290.20 | 291.10 | 287.00 | 288.00 | 288.00 | 444,407 |
| 2026-08-28 | 290.00 | 291.80 | 288.90 | 291.20 | 291.20 | 292,595 |
| 2026-08-27 | 287.00 | 290.30 | 286.20 | 288.80 | 288.80 | 394,770 |
| 2026-08-26 | 286.70 | 289.30 | 285.00 | 286.90 | 286.90 | 371,036 |
| 2026-08-25 | 284.80 | 288.60 | 282.10 | 287.50 | 287.50 | 222,554 |
| 2026-08-24 | 283.90 | 287.60 | 283.70 | 286.20 | 286.20 | 213,443 |
| 2026-08-21 | 279.60 | 283.90 | 278.80 | 282.90 | 282.90 | 256,442 |
| 2026-08-20 | 277.80 | 280.10 | 276.90 | 279.60 | 279.60 | 226,800 |
| 2026-08-19 | 279.90 | 280.70 | 274.20 | 277.90 | 277.90 | 169,351 |
| 2026-08-18 | 278.00 | 280.70 | 277.60 | 279.20 | 279.20 | 245,980 |
| 2026-08-17 | 271.90 | 279.10 | 270.80 | 277.70 | 277.70 | 315,145 |
| 2026-08-14 | 273.40 | 274.80 | 270.60 | 272.90 | 272.90 | 205,396 |
| 2026-08-13 | 273.30 | 273.60 | 270.70 | 271.80 | 271.80 | 201,118 |
| 2026-08-12 | 274.10 | 275.00 | 269.30 | 272.10 | 272.10 | 209,904 |
| 2026-08-11 | 276.20 | 276.80 | 273.20 | 274.00 | 274.00 | 345,856 |
| 2026-08-10 | 273.30 | 277.10 | 271.50 | 275.60 | 275.60 | 180,092 |
| 2026-08-07 | 270.30 | 275.70 | 270.00 | 274.10 | 274.10 | 307,935 |
| 2026-08-06 | 271.10 | 273.40 | 269.20 | 269.40 | 269.40 | 318,448 |
| 2026-08-05 | 264.40 | 269.60 | 264.10 | 269.00 | 269.00 | 279,495 |
| 2026-08-04 | 267.60 | 269.70 | 263.60 | 264.50 | 264.50 | 263,279 |
| 2026-08-03 | 262.00 | 267.90 | 261.80 | 267.00 | 267.00 | 381,612 |
| 2026-07-31 | 264.10 | 266.50 | 260.90 | 262.30 | 262.30 | 396,127 |
| 2026-07-30 | 268.20 | 270.10 | 262.90 | 263.90 | 263.90 | 330,598 |
| 2026-07-29 | 266.70 | 270.50 | 265.70 | 270.50 | 270.50 | 319,551 |
| 2026-07-28 | 265.60 | 267.10 | 261.80 | 266.20 | 266.20 | 212,693 |
| 2026-07-27 | 259.30 | 263.50 | 256.60 | 263.40 | 263.40 | 295,492 |
Page 1 of 22 · 1,277 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.