Deutsche Boerse AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 308.69 | 310.30 | 308.69 | 310.30 | 310.30 | 296 |
| 2026-10-15 | 306.00 | 309.50 | 305.10 | 305.50 | 305.50 | 99,046 |
| 2026-10-14 | 298.90 | 303.85 | 296.80 | 302.47 | 302.47 | 201,712 |
| 2026-10-13 | 299.55 | 302.80 | 298.30 | 298.90 | 298.90 | 85,679 |
| 2026-10-12 | 296.85 | 301.40 | 296.00 | 298.30 | 298.30 | 75,373 |
| 2026-10-09 | 294.10 | 297.80 | 293.50 | 295.55 | 295.55 | 113,183 |
| 2026-10-08 | 291.70 | 294.70 | 290.90 | 293.80 | 293.80 | 49,228 |
| 2026-10-07 | 293.25 | 294.20 | 290.50 | 292.40 | 292.40 | 164,136 |
| 2026-10-06 | 291.05 | 296.70 | 290.60 | 295.52 | 295.52 | 62,000 |
| 2026-10-05 | 289.60 | 289.90 | 286.60 | 288.80 | 288.80 | 23,928 |
| 2026-10-02 | 287.40 | 291.50 | 285.90 | 288.40 | 288.40 | 104,016 |
| 2026-10-01 | 284.35 | 288.50 | 283.10 | 286.10 | 286.10 | 175,146 |
| 2026-09-30 | 288.10 | 291.10 | 285.90 | 286.80 | 286.80 | 61,540 |
| 2026-09-29 | 286.25 | 287.90 | 285.20 | 285.90 | 285.90 | 70,069 |
| 2026-09-28 | 286.00 | 289.50 | 284.90 | 287.90 | 287.90 | 13,477 |
| 2026-09-25 | 283.35 | 285.60 | 282.45 | 284.80 | 284.80 | 33,820 |
| 2026-09-24 | 281.00 | 285.00 | 280.60 | 283.70 | 283.70 | 151,554 |
| 2026-09-23 | 281.05 | 284.10 | 278.70 | 282.70 | 282.70 | 423,638 |
| 2026-09-22 | 280.95 | 282.90 | 278.69 | 279.89 | 279.89 | 21,912 |
| 2026-09-21 | 279.05 | 281.90 | 278.50 | 280.20 | 280.20 | 19,343 |
| 2026-09-18 | 279.60 | 279.90 | 275.00 | 278.85 | 278.85 | 57,649 |
| 2026-09-17 | 277.85 | 280.10 | 276.90 | 279.00 | 279.00 | 242,745 |
| 2026-09-16 | 276.30 | 278.05 | 275.00 | 277.80 | 277.80 | 303,321 |
| 2026-09-15 | 281.50 | 283.40 | 275.50 | 277.06 | 277.06 | 42,348 |
| 2026-09-14 | 277.40 | 285.80 | 276.90 | 283.35 | 283.35 | 18,736 |
| 2026-09-11 | 278.60 | 279.30 | 275.50 | 276.70 | 276.70 | 401,076 |
| 2026-09-10 | 272.80 | 280.70 | 272.20 | 280.30 | 280.30 | 536,187 |
| 2026-09-09 | 274.40 | 276.30 | 272.20 | 273.30 | 273.30 | 119,317 |
| 2026-09-08 | 279.45 | 284.10 | 277.20 | 279.10 | 279.10 | 78,303 |
| 2026-09-07 | 279.20 | 280.90 | 277.90 | 279.02 | 279.02 | 13,411 |
| 2026-09-04 | 282.20 | 283.20 | 280.05 | 280.85 | 280.85 | 42,587 |
| 2026-09-03 | 278.70 | 285.40 | 278.20 | 283.00 | 283.00 | 71,646 |
| 2026-09-02 | 282.35 | 283.80 | 278.00 | 278.00 | 278.00 | 116,889 |
| 2026-09-01 | 287.50 | 287.90 | 283.80 | 284.45 | 284.45 | 132,804 |
| 2026-08-28 | 290.25 | 291.70 | 289.00 | 291.05 | 291.05 | 90,527 |
| 2026-08-27 | 286.55 | 290.30 | 286.20 | 288.30 | 288.30 | 87,892 |
| 2026-08-26 | 287.25 | 289.20 | 285.20 | 286.60 | 286.60 | 232,894 |
| 2026-08-25 | 284.90 | 288.50 | 283.10 | 287.70 | 287.70 | 420,928 |
| 2026-08-24 | 283.65 | 287.40 | 283.00 | 286.95 | 286.95 | 59,496 |
| 2026-08-21 | 280.30 | 283.90 | 279.00 | 283.20 | 283.20 | 162,286 |
| 2026-08-20 | 277.45 | 280.10 | 276.60 | 280.10 | 280.10 | 580,302 |
| 2026-08-19 | 279.00 | 280.70 | 274.30 | 277.90 | 277.90 | 98,839 |
| 2026-08-18 | 278.10 | 280.60 | 277.70 | 280.05 | 280.05 | 18,696 |
| 2026-08-17 | 272.15 | 279.00 | 271.40 | 278.95 | 278.95 | 1,753,921 |
| 2026-08-14 | 273.15 | 274.80 | 270.60 | 271.70 | 271.70 | 673,946 |
| 2026-08-13 | 273.70 | 273.90 | 270.80 | 271.65 | 271.65 | 34,776 |
| 2026-08-12 | 274.20 | 274.90 | 269.20 | 271.00 | 271.00 | 639,703 |
| 2026-08-11 | 276.85 | 277.40 | 273.20 | 275.20 | 275.20 | 135,560 |
| 2026-08-10 | 273.50 | 277.20 | 271.90 | 276.70 | 276.70 | 95,274 |
| 2026-08-07 | 270.40 | 275.60 | 270.10 | 275.20 | 275.20 | 78,654 |
| 2026-08-06 | 270.55 | 273.40 | 269.30 | 269.70 | 269.70 | 56,147 |
| 2026-08-05 | 264.40 | 269.70 | 264.20 | 268.10 | 268.10 | 71,790 |
| 2026-08-04 | 267.60 | 269.70 | 263.80 | 264.50 | 264.50 | 76,790 |
| 2026-08-03 | 262.05 | 267.80 | 261.85 | 266.95 | 266.95 | 183,350 |
| 2026-07-31 | 264.25 | 266.60 | 261.00 | 263.80 | 263.80 | 21,262 |
| 2026-07-30 | 268.40 | 270.00 | 262.80 | 263.70 | 263.70 | 141,841 |
| 2026-07-29 | 266.40 | 270.50 | 265.80 | 269.30 | 269.30 | 164,623 |
| 2026-07-28 | 265.70 | 267.05 | 262.00 | 267.05 | 267.05 | 121,170 |
| 2026-07-27 | 259.45 | 263.50 | 256.60 | 262.45 | 262.45 | 52,609 |
| 2026-07-24 | 254.50 | 258.20 | 250.36 | 257.30 | 257.30 | 98,064 |
Page 1 of 22 · 1,262 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.