Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	201.85	203.00	201.00	202.20	195.91	18,509
2024-08-28	199.48	202.40	199.25	202.40	196.10	33,930
2024-08-27	198.80	199.60	198.25	198.65	192.47	8,102
2024-08-23	197.85	198.95	197.15	198.53	192.35	28,152
2024-08-22	196.45	197.85	196.45	197.10	190.97	30,585
2024-08-21	195.53	196.65	194.85	195.90	189.80	39,332
2024-08-20	195.53	196.15	195.05	195.08	189.00	101,101
2024-08-19	194.58	195.95	193.44	195.40	189.32	9,842
2024-08-16	192.83	194.25	191.80	194.03	187.99	164,503
2024-08-15	189.13	192.65	188.88	192.25	186.27	18,568
2024-08-14	186.90	188.70	186.05	188.20	182.34	20,813
2024-08-13	185.63	186.80	184.40	186.08	180.28	11,645
2024-08-12	184.50	185.15	183.40	184.40	178.66	5,100
2024-08-09	182.25	184.35	182.10	184.20	178.47	19,564
2024-08-08	182.70	183.00	181.05	182.73	177.04	18,302
2024-08-07	179.30	183.75	179.30	183.18	177.47	76,718
2024-08-06	181.93	182.05	176.35	178.95	173.38	74,472
2024-08-05	182.18	183.35	180.35	181.25	175.61	138,689
2024-08-02	186.05	186.15	181.00	184.55	178.81	32,870
2024-08-01	187.70	189.55	186.75	187.00	181.18	16,018
2024-07-31	189.38	190.60	187.45	188.40	182.54	21,009
2024-07-30	187.63	189.55	187.50	188.75	182.88	104,553
2024-07-29	189.73	189.75	187.25	188.00	182.15	25,549
2024-07-26	188.78	189.95	187.20	188.20	182.34	13,305
2024-07-25	189.85	189.95	185.15	187.90	182.05	34,751
2024-07-24	186.18	188.10	185.45	187.25	181.42	9,985
2024-07-23	189.08	190.05	187.70	188.23	182.37	11,401
2024-07-22	187.55	190.05	186.85	189.48	183.58	99,177
2024-07-19	188.05	191.60	186.70	188.10	182.25	8,413
2024-07-18	191.00	192.45	189.05	189.90	183.99	36,030
2024-07-17	189.78	190.60	188.80	190.60	184.67	13,387
2024-07-16	190.85	192.35	189.60	190.63	184.69	16,923
2024-07-15	191.60	193.05	189.50	191.30	185.35	7,720
2024-07-12	188.93	192.25	186.00	192.08	186.10	78,608
2024-07-11	187.28	188.40	185.30	187.60	181.76	10,767
2024-07-10	186.80	187.35	185.50	186.95	181.13	6,567
2024-07-09	186.55	188.15	186.00	186.15	180.36	8,574
2024-07-08	187.18	188.25	186.45	187.13	181.30	50,698
2024-07-05	190.18	192.05	186.10	186.80	180.99	68,976
2024-07-04	189.88	191.75	188.45	191.10	185.15	7,575
2024-07-03	191.68	192.90	189.45	190.60	184.67	56,458
2024-07-02	189.95	191.00	188.70	190.00	184.09	74,828
2024-07-01	192.50	193.35	188.70	190.60	184.67	12,799
2024-06-28	194.65	194.65	190.85	191.00	185.06	11,943
2024-06-27	192.25	194.35	190.90	194.15	188.11	13,156
2024-06-26	193.88	194.70	190.60	191.75	185.78	10,012
2024-06-25	193.43	194.00	191.75	192.80	186.80	47,354
2024-06-24	192.75	194.50	191.75	193.70	187.67	32,711
2024-06-21	190.45	192.60	190.45	192.55	186.56	42,272
2024-06-20	189.28	190.75	188.40	189.80	183.89	24,677
2024-06-19	189.50	190.20	188.55	189.03	183.14	3,516
2024-06-18	187.28	189.85	186.75	188.93	183.05	46,154
2024-06-17	183.25	187.10	182.90	187.10	181.28	43,174
2024-06-14	180.70	182.30	180.00	181.98	176.31	8,934
2024-06-13	185.75	186.05	180.20	180.75	175.12	38,850
2024-06-12	186.48	188.15	185.25	186.10	180.31	133,369
2024-06-11	186.50	187.25	185.15	185.83	180.04	37,182
2024-06-10	187.30	187.95	185.80	186.28	180.48	8,410
2024-06-07	188.63	188.80	186.20	187.70	181.86	124,052
2024-06-06	188.65	190.45	186.60	188.50	182.63	161,384

← NewerPage 10 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.