Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	181.78	182.00	180.10	181.25	171.89	38,288
2023-12-11	180.08	182.05	179.40	181.90	172.51	193,998
2023-12-08	178.28	180.50	177.05	180.25	170.94	87,148
2023-12-07	179.18	180.50	178.25	179.28	170.02	89,962
2023-12-06	179.90	180.95	178.40	179.95	170.66	95,887
2023-12-05	177.60	179.55	175.70	179.13	169.88	110,970
2023-12-04	176.33	177.65	175.20	177.03	167.89	333,048
2023-12-01	174.78	176.55	172.25	175.90	166.82	210,680
2023-11-30	174.28	174.60	173.35	173.50	164.54	92,692
2023-11-29	173.15	174.85	171.60	174.25	165.25	120,773
2023-11-28	172.45	174.60	172.05	172.63	163.71	55,165
2023-11-27	173.30	174.80	172.20	173.55	164.59	63,636
2023-11-24	174.35	174.40	172.55	173.08	164.14	43,079
2023-11-23	172.60	174.70	171.30	174.03	165.04	75,671
2023-11-22	171.40	173.45	170.10	172.78	163.86	56,557
2023-11-21	169.60	172.00	169.40	171.40	162.55	384,473
2023-11-20	168.75	169.70	168.10	169.08	160.35	379,375
2023-11-17	167.78	169.15	166.00	168.93	160.20	34,058
2023-11-16	166.38	167.33	165.10	167.05	158.43	54,285
2023-11-15	166.18	167.75	165.35	166.65	158.05	89,755
2023-11-14	166.63	167.75	166.19	167.00	158.38	68,260
2023-11-13	166.53	167.00	165.25	166.60	158.00	77,612
2023-11-10	167.08	168.10	164.05	165.48	156.93	78,524
2023-11-09	165.85	167.75	165.85	166.70	158.09	130,065
2023-11-08	164.35	166.20	163.20	165.53	156.98	103,693
2023-11-07	159.30	165.95	158.30	165.38	156.84	291,273
2023-11-06	159.00	160.50	156.10	158.45	150.27	65,633
2023-11-03	158.95	161.65	157.20	158.70	150.51	127,237
2023-11-02	159.10	159.95	156.55	158.80	150.60	107,604
2023-11-01	155.80	157.95	154.70	157.73	149.58	54,660
2023-10-31	156.73	157.40	154.70	155.33	147.31	93,917
2023-10-30	155.58	156.85	150.00	155.53	147.50	28,589
2023-10-27	156.05	157.15	153.85	155.70	147.66	36,563
2023-10-26	155.63	157.05	154.55	156.08	148.02	68,344
2023-10-25	154.68	156.25	153.05	155.95	147.90	526,160
2023-10-24	157.08	158.00	154.55	155.50	147.47	114,894
2023-10-23	158.28	158.55	155.70	157.30	149.18	29,688
2023-10-20	156.80	159.00	156.70	157.35	149.23	296,720
2023-10-19	155.30	159.20	152.70	157.15	149.04	207,712
2023-10-18	157.40	159.70	154.75	157.15	149.04	203,491
2023-10-17	158.93	160.85	156.00	157.58	149.44	183,438
2023-10-16	158.93	160.40	157.90	160.40	152.12	295,470
2023-10-13	161.75	163.55	158.80	159.90	151.65	181,754
2023-10-12	162.93	163.40	161.35	162.30	153.92	64,791
2023-10-11	165.00	165.00	161.85	162.38	153.99	293,513
2023-10-10	164.63	166.10	164.60	165.10	156.58	59,554
2023-10-09	162.40	163.50	162.00	163.33	154.89	119,433
2023-10-06	161.38	163.05	160.95	162.85	154.44	56,447
2023-10-05	159.53	161.15	159.25	160.78	152.48	107,327
2023-10-04	159.23	160.20	158.60	159.38	151.15	116,996
2023-10-03	160.35	161.05	159.65	159.93	151.67	239,723
2023-10-02	163.70	163.90	160.40	160.95	152.64	252,429
2023-09-29	164.25	166.55	163.66	164.40	155.91	65,721
2023-09-28	160.38	163.90	159.90	163.38	154.94	224,388
2023-09-27	160.73	161.25	160.05	160.78	152.48	102,983
2023-09-26	161.10	161.20	160.25	160.95	152.64	108,191
2023-09-25	163.40	163.65	161.12	161.65	153.31	148,123
2023-09-22	162.28	164.25	162.20	163.70	155.25	104,643
2023-09-21	165.13	165.45	163.45	163.78	155.32	525,932
2023-09-20	166.53	167.05	165.43	165.43	156.89	257,012

← NewerPage 13 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.