Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	171.30	174.15	171.30	173.60	161.19	79,917
2022-10-04	169.43	172.55	166.45	171.78	159.49	111,459
2022-10-03	167.48	170.90	166.55	170.13	157.96	71,766
2022-09-30	168.15	169.10	166.65	168.38	156.34	103,115
2022-09-29	166.73	167.90	164.75	167.48	155.50	128,792
2022-09-28	165.45	170.30	165.20	166.25	154.36	227,065
2022-09-27	166.70	167.82	165.05	166.50	154.60	82,777
2022-09-26	163.70	167.15	163.50	166.00	154.13	61,226
2022-09-23	167.25	168.05	165.20	166.15	154.27	61,695
2022-09-22	168.45	172.25	167.45	168.05	156.04	68,067
2022-09-21	168.33	170.85	168.00	170.25	158.08	52,016
2022-09-20	173.80	173.90	168.60	168.88	156.80	853,951
2022-09-16	172.70	172.90	170.05	170.80	158.59	121,397
2022-09-15	172.40	173.30	170.90	172.80	160.45	171,239
2022-09-14	171.65	174.05	171.55	173.20	160.82	751,818
2022-09-13	172.35	174.05	171.15	171.18	158.94	75,155
2022-09-12	170.10	172.15	170.10	171.95	159.66	87,787
2022-09-09	170.28	171.40	169.40	170.05	157.89	44,591
2022-09-08	168.20	170.60	165.70	170.15	157.99	84,598
2022-09-07	167.65	170.15	166.85	169.60	157.47	90,784
2022-09-06	167.75	169.30	166.15	167.20	155.25	36,484
2022-09-05	167.38	167.80	163.65	167.70	155.71	121,306
2022-09-02	166.55	170.25	166.30	169.75	157.61	67,318
2022-09-01	167.60	168.50	165.10	165.95	154.09	40,219
2022-08-31	169.15	169.70	166.95	168.40	156.36	59,901
2022-08-30	169.80	170.80	167.75	168.28	156.24	80,216
2022-08-26	171.60	171.85	168.80	169.65	157.52	50,103
2022-08-25	172.93	175.75	171.60	171.75	159.47	390,730
2022-08-24	168.05	172.15	168.05	171.50	159.24	67,517
2022-08-23	170.25	170.75	168.65	169.43	157.31	39,021
2022-08-22	170.25	171.45	168.90	171.15	158.91	30,178
2022-08-19	171.15	171.55	169.60	170.40	158.22	202,800
2022-08-18	168.93	171.35	168.65	171.00	158.77	57,029
2022-08-17	168.75	170.35	168.20	168.88	156.80	172,872
2022-08-16	168.18	169.85	166.90	167.75	155.76	193,900
2022-08-15	164.63	169.55	164.50	169.03	156.94	77,662
2022-08-12	169.98	170.35	164.30	165.03	153.23	261,234
2022-08-11	173.10	173.10	169.15	169.25	157.15	357,569
2022-08-10	174.30	175.15	172.20	172.58	160.24	168,689
2022-08-09	174.15	175.80	173.90	174.53	162.05	74,855
2022-08-08	173.95	175.75	173.45	174.80	162.30	45,503
2022-08-05	173.93	175.61	173.20	173.23	160.84	62,790
2022-08-04	175.00	175.00	172.90	174.43	161.95	81,585
2022-08-03	172.60	174.80	171.70	174.23	161.77	54,199
2022-08-02	172.40	173.75	171.70	172.95	160.59	87,455
2022-08-01	170.43	174.25	170.05	174.20	161.75	709,305
2022-07-29	169.18	171.80	168.05	170.60	158.40	114,470
2022-07-28	166.43	169.45	165.45	168.90	156.82	131,700
2022-07-27	162.45	167.20	162.25	165.00	153.20	69,289
2022-07-26	161.18	163.35	160.95	161.45	149.91	82,163
2022-07-25	160.73	163.90	160.60	161.13	149.61	69,918
2022-07-22	164.63	165.50	160.70	161.60	150.05	28,980
2022-07-21	163.90	165.10	162.90	164.95	153.16	46,366
2022-07-20	162.68	164.20	162.55	163.75	152.04	252,533
2022-07-19	159.50	162.85	158.35	162.80	151.16	60,166
2022-07-18	159.83	162.55	159.40	160.90	149.40	48,608
2022-07-15	160.10	160.10	158.05	159.83	148.40	54,065
2022-07-14	165.18	165.55	159.05	160.55	149.07	100,274
2022-07-13	163.95	165.38	162.30	165.38	153.55	162,078
2022-07-12	160.65	164.57	160.60	164.38	152.62	107,813

← NewerPage 18 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.