Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	192.95	194.35	189.00	189.25	179.48	154,060
2024-03-07	190.65	193.20	189.30	193.00	183.04	55,559
2024-03-06	192.53	193.25	190.30	190.33	180.50	234,026
2024-03-05	192.73	193.90	191.15	192.33	182.40	164,974
2024-03-04	192.78	194.10	192.00	192.83	182.87	52,598
2024-03-01	194.10	194.40	191.60	192.75	182.80	81,415
2024-02-29	192.90	194.45	191.35	194.40	184.36	366,376
2024-02-28	193.08	194.25	191.55	192.80	182.85	26,354
2024-02-27	191.98	193.75	190.50	192.58	182.63	156,201
2024-02-26	191.08	192.75	189.85	192.20	182.28	254,126
2024-02-23	188.65	191.65	188.45	191.23	181.35	78,566
2024-02-22	186.80	188.30	185.30	187.40	177.73	274,516
2024-02-21	188.65	190.00	186.35	187.23	177.56	167,343
2024-02-20	187.28	189.25	185.95	188.80	179.05	484,269
2024-02-19	187.40	188.80	185.90	187.05	177.39	52,655
2024-02-16	186.08	187.95	184.65	187.50	177.82	48,130
2024-02-15	187.28	188.20	185.25	186.20	176.59	260,321
2024-02-14	186.33	188.15	185.05	187.58	177.89	285,855
2024-02-13	187.70	188.90	184.35	186.20	176.59	113,541
2024-02-12	186.83	188.40	185.45	187.58	177.89	52,909
2024-02-09	187.55	189.20	186.15	186.95	177.30	29,865
2024-02-08	187.08	188.60	185.15	188.00	178.29	76,976
2024-02-07	186.75	188.15	185.50	186.45	176.82	64,740
2024-02-06	186.75	188.35	183.80	187.20	177.54	78,251
2024-02-05	184.75	186.05	183.80	185.38	175.81	34,677
2024-02-02	186.43	187.45	184.70	185.35	175.78	35,806
2024-02-01	184.33	186.75	183.30	185.35	175.78	53,874
2024-01-31	185.40	186.60	184.60	185.35	175.78	90,297
2024-01-30	184.18	185.65	182.90	184.93	175.38	82,967
2024-01-29	183.55	185.00	182.20	183.33	173.86	28,469
2024-01-26	184.68	186.50	183.10	183.13	173.67	288,169
2024-01-25	187.33	188.75	182.75	186.35	176.73	49,005
2024-01-24	186.55	188.45	184.15	186.45	176.82	59,487
2024-01-23	189.38	190.80	186.60	187.40	177.73	192,028
2024-01-22	190.63	191.75	188.35	189.00	179.24	31,691
2024-01-19	188.65	189.55	187.00	188.65	178.91	249,558
2024-01-18	188.30	188.90	187.00	188.00	178.29	117,949
2024-01-17	186.88	189.40	186.00	188.70	178.96	173,275
2024-01-16	186.70	189.05	185.60	188.28	178.56	31,981
2024-01-15	187.93	188.55	182.40	187.83	178.13	37,414
2024-01-12	184.70	187.50	184.60	186.85	177.20	24,771
2024-01-11	186.78	188.40	184.50	184.58	175.05	70,619
2024-01-10	185.70	187.20	184.45	186.55	176.92	56,673
2024-01-09	187.38	187.80	184.00	185.73	176.14	736,022
2024-01-08	186.55	187.05	185.90	185.93	176.33	40,091
2024-01-05	184.50	187.30	184.25	187.30	177.63	89,046
2024-01-04	182.53	185.60	181.30	185.08	175.52	63,767
2024-01-03	185.30	186.35	182.15	182.20	172.79	121,783
2024-01-02	187.00	187.95	184.00	184.85	175.31	123,959
2023-12-29	185.03	186.50	183.55	185.73	176.14	10,450
2023-12-28	185.73	186.00	184.70	185.15	175.59	19,998
2023-12-27	184.63	185.35	184.00	184.75	175.21	60,350
2023-12-22	182.80	185.20	182.00	184.78	175.24	31,239
2023-12-21	183.10	184.20	182.93	183.68	174.19	284,350
2023-12-20	181.25	183.15	181.25	182.40	172.98	220,220
2023-12-19	181.15	181.80	179.60	181.30	171.94	96,244
2023-12-18	178.65	181.20	178.60	180.68	171.35	152,532
2023-12-15	178.10	179.10	175.55	177.60	168.43	576,364
2023-12-14	179.98	180.30	175.85	176.95	167.82	504,792
2023-12-13	181.38	181.65	179.05	180.15	170.85	273,573

← NewerPage 12 of 22 · 1,263 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.