Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	186.75	188.85	186.75	188.50	182.63	15,123
2024-06-04	183.75	186.15	183.10	185.65	179.87	21,293
2024-06-03	184.03	184.15	182.00	183.30	177.60	17,955
2024-05-31	180.35	182.95	180.35	182.58	176.89	61,957
2024-05-30	178.03	179.75	177.25	179.30	173.72	115,316
2024-05-29	177.48	183.05	175.90	177.75	172.22	51,138
2024-05-28	182.95	183.25	178.40	178.65	173.09	155,691
2024-05-24	183.95	185.85	182.95	184.85	179.10	82,908
2024-05-23	185.15	185.65	183.60	184.63	178.88	3,295
2024-05-22	184.75	185.10	183.55	184.58	178.83	7,380
2024-05-21	183.20	184.95	182.20	184.08	178.35	292,862
2024-05-20	184.80	185.45	183.30	184.38	178.64	31,998
2024-05-17	181.33	184.55	181.15	183.78	178.06	57,387
2024-05-16	180.25	182.00	180.25	181.60	175.95	51,420
2024-05-15	177.45	181.35	176.85	180.70	175.08	125,636
2024-05-14	182.25	182.25	179.45	179.60	170.33	9,590
2024-05-13	187.75	189.10	180.00	182.95	173.51	22,803
2024-05-10	188.45	188.70	186.85	187.15	177.49	35,933
2024-05-09	186.33	188.65	186.30	187.90	178.20	50,771
2024-05-08	187.23	187.75	186.40	186.50	176.87	41,548
2024-05-07	185.08	187.25	184.45	186.60	176.97	150,777
2024-05-03	183.50	185.55	181.70	184.00	174.50	9,032
2024-05-02	181.43	182.80	180.05	182.10	172.70	6,880
2024-05-01	181.30	181.30	181.15	181.30	171.94	7,903
2024-04-30	181.93	182.15	180.70	181.30	171.94	64,756
2024-04-29	183.50	183.70	181.85	182.70	173.27	328,283
2024-04-26	182.28	184.00	179.70	183.85	174.36	137,753
2024-04-25	181.33	182.55	179.75	181.60	172.23	373,263
2024-04-24	188.20	190.35	180.65	181.10	171.75	104,860
2024-04-23	186.90	190.20	186.05	187.90	178.20	130,406
2024-04-22	187.38	188.35	185.25	187.30	177.63	135,624
2024-04-19	185.80	188.20	185.05	186.45	176.82	37,479
2024-04-18	187.75	189.30	186.30	186.93	177.28	62,100
2024-04-17	186.40	188.70	186.20	187.40	177.73	31,447
2024-04-16	188.78	191.70	185.38	185.90	176.30	55,168
2024-04-15	190.15	192.70	188.45	190.70	180.86	129,437
2024-04-12	189.60	190.50	186.60	189.05	179.29	339,447
2024-04-11	188.40	189.40	186.90	187.88	178.18	289,467
2024-04-10	187.13	188.35	186.65	187.28	177.61	79,545
2024-04-09	187.33	188.90	185.85	186.88	177.23	587,232
2024-04-08	187.08	188.20	186.60	187.33	177.65	48,403
2024-04-05	184.63	187.40	184.15	186.58	176.94	55,309
2024-04-04	185.43	186.20	183.90	185.70	176.11	123,355
2024-04-03	186.85	187.40	185.35	186.63	176.99	279,624
2024-04-02	188.58	189.65	185.90	186.95	177.30	322,369
2024-03-28	188.45	189.80	188.00	188.98	179.22	294,295
2024-03-27	188.40	189.60	186.80	188.08	178.37	176,616
2024-03-26	186.20	190.25	185.80	188.95	179.20	86,191
2024-03-25	185.90	187.15	184.45	185.65	176.07	253,943
2024-03-22	185.25	186.10	184.65	185.60	176.02	148,504
2024-03-21	186.18	187.55	183.95	186.20	176.59	188,342
2024-03-20	185.18	185.95	184.65	185.23	175.66	142,680
2024-03-19	184.78	186.25	183.65	185.95	176.35	114,372
2024-03-18	185.53	186.20	184.25	184.80	175.26	416,738
2024-03-15	186.40	188.05	184.95	185.90	176.30	185,112
2024-03-14	185.60	186.70	183.30	186.58	176.94	233,215
2024-03-13	190.78	192.15	184.93	184.93	175.38	87,682
2024-03-12	189.98	191.00	189.25	190.10	180.29	120,589
2024-03-11	189.30	190.10	188.30	188.95	179.20	195,393
2024-03-08	192.95	194.35	189.00	189.25	179.48	154,060

← NewerPage 11 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.