Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	163.20	163.55	161.35	162.20	150.60	12,382
2022-12-29	162.35	163.90	161.10	163.80	152.09	83,792
2022-12-28	163.03	163.60	162.10	162.28	150.67	21,957
2022-12-23	163.85	164.00	162.40	162.78	151.14	17,596
2022-12-22	165.00	166.35	163.45	163.95	152.23	173,358
2022-12-21	163.08	165.05	161.65	164.45	152.69	35,331
2022-12-20	163.70	165.15	161.65	162.13	150.53	1,286,809
2022-12-19	165.35	165.60	163.55	164.50	152.74	123,848
2022-12-16	165.88	167.30	165.20	166.18	154.29	388,284
2022-12-15	167.85	169.00	165.90	165.90	154.04	710,718
2022-12-14	168.03	169.35	167.45	168.75	156.69	135,480
2022-12-13	169.00	171.02	166.95	168.43	156.38	50,674
2022-12-12	170.25	171.40	167.90	168.25	156.22	501,847
2022-12-09	172.83	173.00	171.20	171.55	159.29	56,721
2022-12-08	173.35	173.55	170.85	172.58	160.24	209,939
2022-12-07	173.30	174.25	172.73	173.25	160.86	180,909
2022-12-06	175.00	175.15	173.20	173.85	161.42	182,014
2022-12-05	178.20	178.65	174.40	174.63	162.14	62,383
2022-12-02	177.98	179.00	177.30	177.83	165.11	66,799
2022-12-01	175.85	178.80	175.00	177.93	165.20	66,459
2022-11-30	172.75	175.90	172.45	175.50	162.95	211,658
2022-11-29	173.83	174.55	172.20	172.45	160.12	24,330
2022-11-28	173.18	174.90	172.65	174.40	161.93	76,243
2022-11-25	173.28	174.25	172.15	172.98	160.61	592,376
2022-11-24	174.18	174.75	173.00	173.25	160.86	57,628
2022-11-23	172.40	174.25	172.32	174.15	161.70	60,378
2022-11-22	171.40	172.70	170.70	171.40	159.15	59,646
2022-11-21	170.08	171.45	169.85	170.75	158.54	46,985
2022-11-18	170.20	171.70	170.00	170.35	158.17	94,222
2022-11-17	170.25	171.40	168.24	169.35	157.24	222,849
2022-11-16	165.20	170.05	165.20	169.25	157.15	600,207
2022-11-15	161.60	165.05	161.20	164.80	153.02	466,715
2022-11-14	162.95	164.90	161.70	162.30	150.70	422,260
2022-11-11	163.90	165.30	162.15	163.10	151.44	157,961
2022-11-10	162.53	165.65	160.80	163.75	152.04	155,464
2022-11-09	161.43	163.00	161.20	162.25	150.65	97,503
2022-11-08	161.25	161.45	158.25	161.05	149.54	114,496
2022-11-07	158.20	161.90	158.20	161.65	150.09	124,409
2022-11-04	159.95	160.05	157.90	158.50	147.17	132,445
2022-11-03	161.43	162.45	159.60	159.93	148.49	208,578
2022-11-02	162.13	163.35	161.65	161.85	150.28	100,804
2022-11-01	165.23	165.45	161.45	161.58	150.02	184,691
2022-10-31	165.60	165.75	164.00	164.70	152.93	72,717
2022-10-28	164.23	166.45	163.85	165.83	153.97	145,138
2022-10-27	164.70	165.80	163.20	165.08	153.27	123,756
2022-10-26	162.50	166.18	161.55	166.18	154.29	90,947
2022-10-25	161.85	163.10	160.25	162.85	151.21	155,755
2022-10-24	161.53	162.55	159.20	160.95	149.44	468,180
2022-10-21	156.10	160.78	154.95	160.05	148.61	179,706
2022-10-20	161.83	162.25	155.55	157.55	146.29	374,832
2022-10-19	163.85	164.35	162.00	162.13	150.53	59,197
2022-10-18	163.15	166.90	162.83	165.45	153.62	184,480
2022-10-17	162.18	164.25	160.75	162.60	150.98	156,446
2022-10-14	163.25	164.45	159.50	162.75	151.11	140,409
2022-10-13	163.38	163.57	160.25	162.53	150.91	136,908
2022-10-12	166.13	166.20	161.75	162.23	150.63	118,810
2022-10-11	166.73	167.60	164.90	165.85	153.99	60,241
2022-10-10	167.15	168.75	166.05	166.75	154.83	54,612
2022-10-07	170.08	170.90	167.45	167.80	155.80	72,975
2022-10-06	173.40	175.90	169.85	170.75	158.54	254,493

← NewerPage 17 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.