Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	164.08	167.55	164.00	166.95	158.33	432,356
2023-09-18	165.10	165.15	163.55	164.25	155.77	490,331
2023-09-15	164.33	165.20	163.80	164.80	156.29	355,531
2023-09-14	163.83	164.80	162.60	163.40	154.96	81,904
2023-09-13	163.00	163.80	161.75	163.65	155.20	169,681
2023-09-12	164.10	164.30	163.20	163.95	155.49	29,475
2023-09-11	164.10	164.20	163.05	163.73	155.27	198,339
2023-09-08	162.15	164.15	161.20	163.38	154.94	159,539
2023-09-07	161.23	162.25	157.95	161.45	153.12	280,994
2023-09-06	161.10	162.35	159.65	161.35	153.02	136,438
2023-09-05	162.40	163.70	162.10	163.15	154.73	89,220
2023-09-04	163.90	164.60	162.30	163.05	154.63	192,534
2023-09-01	163.70	165.35	163.70	164.25	155.77	66,889
2023-08-31	164.73	164.80	163.82	164.35	155.87	144,026
2023-08-30	164.35	164.50	163.75	164.15	155.68	159,283
2023-08-29	164.60	164.70	163.75	163.98	155.51	83,372
2023-08-25	163.08	164.35	163.00	163.15	154.73	307,523
2023-08-24	164.63	165.50	163.65	164.25	155.77	107,048
2023-08-23	162.20	163.65	162.00	163.35	154.92	126,898
2023-08-22	162.10	163.25	161.85	162.20	153.83	67,236
2023-08-21	162.45	162.65	161.25	161.48	153.14	68,708
2023-08-18	163.70	163.70	162.15	162.55	154.16	131,043
2023-08-17	166.45	166.45	163.70	164.25	155.77	99,664
2023-08-16	168.60	168.66	167.30	167.90	159.23	18,277
2023-08-15	169.70	170.20	167.95	168.35	159.66	49,875
2023-08-14	169.28	170.00	169.00	169.15	160.42	70,956
2023-08-11	170.78	171.15	168.90	169.35	160.61	78,806
2023-08-10	171.20	171.20	171.20	171.20	162.36	76,812
2023-08-09	169.13	170.45	169.10	169.35	160.61	22,090
2023-08-08	168.93	169.65	167.90	168.38	159.68	92,330
2023-08-07	166.68	168.85	166.50	168.85	160.13	80,284
2023-08-04	169.55	170.05	167.95	169.75	160.99	75,340
2023-08-03	167.65	169.55	166.80	169.05	160.32	70,382
2023-08-02	169.45	170.80	168.60	169.10	160.37	53,030
2023-08-01	174.23	174.30	170.70	170.95	162.13	70,215
2023-07-31	175.30	175.40	172.75	173.68	164.71	66,128
2023-07-28	174.30	177.45	174.00	175.95	166.87	59,528
2023-07-27	170.30	174.90	170.20	174.53	165.52	275,912
2023-07-26	167.60	169.58	165.69	168.83	160.11	80,498
2023-07-25	166.75	168.15	164.55	168.08	159.40	137,139
2023-07-24	166.55	167.05	165.20	165.78	157.22	130,440
2023-07-21	167.75	168.05	166.55	167.60	158.95	117,045
2023-07-20	165.53	167.05	165.40	166.73	158.12	57,774
2023-07-19	165.28	166.20	165.10	165.75	157.19	45,320
2023-07-18	164.20	164.70	163.55	164.43	155.94	77,653
2023-07-17	164.58	165.33	163.65	164.40	155.91	121,589
2023-07-14	162.50	164.70	162.50	164.20	155.72	47,828
2023-07-13	161.28	162.65	160.00	162.03	153.66	127,313
2023-07-12	160.33	163.10	159.95	163.10	154.68	214,009
2023-07-11	162.15	162.35	159.85	160.50	152.21	203,143
2023-07-10	161.08	162.50	161.00	161.38	153.04	188,878
2023-07-07	162.63	162.90	160.40	160.90	152.59	66,362
2023-07-06	167.65	168.00	162.50	162.90	154.49	257,150
2023-07-05	168.50	169.20	167.60	168.58	159.87	195,616
2023-07-04	168.60	170.90	168.00	170.48	161.67	124,507
2023-07-03	169.35	169.85	168.55	168.60	159.90	211,874
2023-06-30	167.85	169.80	167.71	169.58	160.82	35,617
2023-06-29	167.35	168.25	167.10	167.90	159.23	38,521
2023-06-28	167.28	167.45	166.25	166.63	158.02	29,698
2023-06-27	168.20	168.90	166.35	166.85	158.24	85,294

← NewerPage 14 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.