Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	168.20	169.75	167.15	167.80	159.14	282,597
2023-06-23	166.40	167.95	166.00	167.58	158.92	65,839
2023-06-22	165.73	166.40	165.03	165.15	156.62	212,674
2023-06-21	167.68	169.00	166.90	167.65	159.00	52,692
2023-06-20	167.43	169.35	167.25	168.05	159.37	117,565
2023-06-19	172.65	172.95	167.69	167.73	159.07	308,707
2023-06-16	168.90	173.55	168.90	173.15	164.21	644,512
2023-06-15	166.75	169.45	166.65	169.15	160.42	266,668
2023-06-14	167.08	167.70	166.70	166.85	158.24	260,243
2023-06-13	165.10	167.30	164.60	166.75	158.14	426,701
2023-06-12	165.43	165.80	164.30	164.68	156.17	39,653
2023-06-09	164.43	165.30	163.30	164.50	156.01	194,907
2023-06-08	162.98	164.00	161.60	163.63	155.18	189,329
2023-06-07	163.80	163.95	162.55	163.40	154.96	221,882
2023-06-06	162.63	164.20	162.20	164.20	155.72	160,123
2023-06-05	165.20	165.40	163.08	163.90	155.44	125,362
2023-06-02	164.38	165.90	163.75	165.15	156.62	243,358
2023-06-01	162.28	164.50	162.19	163.75	155.30	247,653
2023-05-31	162.88	163.80	161.47	161.70	153.35	187,413
2023-05-30	164.90	165.00	163.40	164.00	155.53	156,773
2023-05-26	163.83	165.10	162.85	164.78	156.27	124,436
2023-05-25	165.75	166.05	163.15	163.85	155.39	50,606
2023-05-24	166.98	167.20	165.30	166.00	157.43	312,589
2023-05-23	168.50	168.70	166.97	167.70	159.04	57,456
2023-05-22	168.78	169.85	168.62	169.40	160.66	346,648
2023-05-19	167.85	169.50	166.80	169.05	160.32	145,081
2023-05-18	166.10	167.95	166.10	166.90	158.28	85,202
2023-05-17	165.98	166.75	163.75	165.55	157.00	162,210
2023-05-16	171.40	172.70	171.05	171.83	159.54	71,536
2023-05-15	174.25	174.60	171.70	171.85	159.56	469,123
2023-05-12	173.53	174.40	173.40	173.85	161.42	51,776
2023-05-11	173.55	175.10	171.60	172.60	160.26	59,329
2023-05-10	174.25	175.60	172.30	172.98	160.61	309,598
2023-05-09	174.38	175.25	173.80	175.05	162.54	141,020
2023-05-05	176.30	177.25	174.40	175.68	163.12	67,480
2023-05-04	173.00	176.95	172.45	176.85	164.21	181,875
2023-05-03	172.43	173.85	171.85	173.05	160.68	627,994
2023-05-02	173.75	174.60	171.25	171.70	159.42	134,865
2023-04-28	170.83	174.65	170.65	172.65	160.31	212,410
2023-04-27	172.43	176.10	168.65	169.23	157.13	312,588
2023-04-26	185.15	185.45	182.95	183.60	170.47	105,248
2023-04-25	182.85	186.35	182.85	185.95	172.66	174,385
2023-04-24	183.68	184.15	182.80	183.75	170.61	50,251
2023-04-21	181.75	184.70	181.65	184.40	171.22	122,937
2023-04-20	179.18	182.75	179.05	182.30	169.27	862,095
2023-04-19	179.03	181.30	178.80	180.60	167.69	198,679
2023-04-18	178.63	179.15	177.31	178.00	165.27	247,885
2023-04-17	181.60	181.75	178.15	178.20	165.46	199,529
2023-04-14	183.55	183.70	180.60	181.35	168.38	94,943
2023-04-13	183.40	184.15	181.90	183.18	170.08	91,535
2023-04-12	182.00	184.30	181.95	183.40	170.29	101,721
2023-04-11	181.83	182.65	179.95	181.35	168.38	69,595
2023-04-06	179.03	182.25	178.65	181.48	168.50	113,145
2023-04-05	178.48	180.40	178.10	179.98	167.11	177,546
2023-04-04	176.43	179.30	176.30	179.08	166.27	131,075
2023-04-03	178.85	179.10	174.85	175.65	163.09	164,236
2023-03-31	177.90	180.40	177.50	179.63	166.78	78,020
2023-03-30	181.88	182.00	176.90	177.90	165.18	128,812
2023-03-29	181.00	181.60	180.25	181.55	168.57	169,127
2023-03-28	179.95	180.60	179.50	179.58	166.74	174,231

← NewerPage 15 of 22 · 1,265 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.