Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	180.10	180.90	179.10	180.35	167.46	79,667
2023-03-24	178.68	180.10	177.60	179.10	166.30	118,235
2023-03-23	178.78	181.15	177.95	179.08	166.27	127,692
2023-03-22	178.08	179.25	177.80	178.53	165.76	229,984
2023-03-21	174.40	177.65	174.25	177.15	164.49	281,527
2023-03-20	169.40	177.15	168.20	174.70	162.21	1,142,860
2023-03-17	172.18	173.35	169.15	169.55	157.43	271,276
2023-03-16	169.23	172.25	168.65	171.50	159.24	121,918
2023-03-15	169.33	169.70	164.95	168.08	156.06	117,339
2023-03-14	166.63	168.55	164.87	168.40	156.36	183,927
2023-03-13	167.83	169.35	164.85	166.43	154.53	242,483
2023-03-10	165.75	168.70	165.53	167.90	155.90	142,222
2023-03-09	164.08	167.00	163.65	166.70	154.78	66,579
2023-03-08	165.23	165.75	163.99	164.38	152.62	181,647
2023-03-07	165.85	167.50	165.50	165.55	153.71	97,485
2023-03-06	167.13	167.20	165.30	166.05	154.18	66,159
2023-03-03	166.53	167.90	166.35	166.35	154.46	43,266
2023-03-02	165.85	166.75	163.55	166.10	154.23	51,741
2023-03-01	165.28	167.95	165.20	165.85	153.99	630,453
2023-02-28	165.48	166.55	164.10	165.05	153.25	165,727
2023-02-27	165.78	167.30	164.60	166.35	154.46	333,467
2023-02-24	164.10	166.25	163.95	166.10	154.23	141,124
2023-02-23	164.70	166.20	163.15	163.50	151.81	461,133
2023-02-22	169.70	172.50	164.35	164.75	152.97	652,793
2023-02-21	167.95	170.60	165.55	169.43	157.31	229,694
2023-02-20	172.20	172.60	171.30	171.48	159.22	90,076
2023-02-17	170.30	172.20	169.00	172.10	159.80	280,845
2023-02-16	174.15	174.40	170.80	170.80	158.59	164,484
2023-02-15	171.85	174.05	171.50	173.50	161.10	73,798
2023-02-14	171.05	172.55	170.60	172.53	160.19	69,964
2023-02-13	169.63	170.85	168.25	170.40	158.22	125,909
2023-02-10	169.65	171.35	169.20	169.30	157.20	303,603
2023-02-09	167.43	172.30	167.15	169.90	157.75	86,753
2023-02-08	166.28	167.05	166.05	166.80	154.87	77,515
2023-02-07	166.88	167.35	165.40	165.50	153.67	246,656
2023-02-06	166.65	167.45	166.05	167.18	155.22	81,061
2023-02-03	169.00	169.45	163.95	166.85	154.92	189,458
2023-02-02	166.80	170.05	166.65	169.98	157.82	412,615
2023-02-01	164.73	166.65	164.40	166.43	154.53	682,585
2023-01-31	162.98	164.26	161.80	163.55	151.86	130,110
2023-01-30	162.95	163.55	161.95	162.70	151.07	375,131
2023-01-27	162.50	163.60	161.70	163.45	151.76	310,634
2023-01-26	162.98	163.45	160.55	161.15	149.63	563,971
2023-01-25	162.78	162.80	160.50	161.90	150.33	53,017
2023-01-24	161.80	162.45	160.50	161.58	150.02	73,258
2023-01-23	164.50	165.75	161.80	162.75	151.11	310,067
2023-01-20	166.20	166.30	162.50	164.10	152.37	40,649
2023-01-19	165.20	166.60	164.70	166.43	154.53	201,194
2023-01-18	163.78	165.60	163.60	165.25	153.44	394,116
2023-01-17	164.38	165.25	162.65	163.45	151.76	74,805
2023-01-16	163.83	165.05	162.60	163.78	152.07	23,960
2023-01-13	162.15	164.65	162.05	162.83	151.18	60,076
2023-01-12	162.60	163.45	160.80	162.40	150.79	1,084,875
2023-01-11	162.55	164.65	160.80	163.20	151.53	225,353
2023-01-10	160.58	163.35	159.95	162.95	151.30	405,295
2023-01-09	156.98	161.10	156.10	160.05	148.61	98,071
2023-01-06	157.20	157.60	155.35	157.20	145.96	405,764
2023-01-05	159.63	159.95	157.40	158.15	146.84	84,419
2023-01-04	161.50	161.70	158.60	158.80	147.45	130,567
2023-01-03	161.78	163.10	160.45	161.25	149.72	58,262

← NewerPage 16 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.