Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	159.15	161.00	159.15	160.50	149.03	37,530
2022-07-08	158.98	159.95	157.95	159.38	147.98	56,115
2022-07-07	163.13	164.40	158.75	159.33	147.93	88,875
2022-07-06	155.80	160.61	155.80	160.15	148.70	159,464
2022-07-05	157.03	159.25	154.85	155.10	144.01	104,834
2022-07-04	155.15	157.45	155.15	157.23	145.98	139,038
2022-07-01	160.08	160.65	153.85	154.65	143.59	106,624
2022-06-30	158.28	159.65	157.35	159.20	147.82	106,149
2022-06-29	157.75	159.65	157.75	159.33	147.93	90,498
2022-06-28	159.33	159.70	157.95	158.55	147.21	51,344
2022-06-27	157.85	160.50	157.65	159.18	147.80	509,441
2022-06-24	156.65	158.45	156.65	157.30	146.05	88,842
2022-06-23	155.58	157.15	154.80	157.05	145.82	91,583
2022-06-22	153.60	156.00	152.55	155.30	144.20	825,703
2022-06-21	155.05	155.65	152.50	154.40	143.36	60,667
2022-06-20	154.50	155.10	152.15	153.95	142.94	65,134
2022-06-17	154.83	156.40	153.65	154.50	143.45	154,413
2022-06-16	154.60	155.80	153.45	154.45	143.41	94,337
2022-06-15	153.65	155.45	152.05	154.70	143.64	166,481
2022-06-14	151.55	154.65	151.55	152.00	141.13	236,535
2022-06-13	150.40	152.40	148.55	150.75	139.97	72,410
2022-06-10	150.28	152.80	148.45	151.83	140.97	216,059
2022-06-09	150.50	151.75	150.20	150.35	139.60	66,210
2022-06-08	154.10	154.10	150.52	151.40	140.58	230,153
2022-06-07	154.58	156.05	153.20	154.15	143.13	157,056
2022-06-06	155.78	157.15	154.70	156.40	145.22	62,471
2022-06-01	156.90	157.60	154.20	154.60	143.55	176,455
2022-05-31	158.65	159.98	155.80	156.50	145.31	95,963
2022-05-30	164.00	164.20	156.40	159.65	148.24	91,486
2022-05-27	164.30	164.35	162.60	163.80	152.09	118,589
2022-05-26	163.65	164.00	162.70	163.35	151.67	86,983
2022-05-25	166.20	166.95	162.85	163.20	151.53	922,621
2022-05-24	162.10	166.65	162.10	165.33	153.51	111,131
2022-05-23	164.33	164.90	160.60	162.05	150.46	221,072
2022-05-20	160.58	162.40	159.09	162.10	150.51	70,844
2022-05-19	159.75	160.50	154.65	158.15	146.84	138,616
2022-05-18	163.93	167.45	163.80	164.25	149.54	807,771
2022-05-17	163.30	164.65	162.35	164.15	149.45	57,012
2022-05-16	162.63	163.75	161.00	161.10	146.67	168,096
2022-05-13	162.78	163.30	160.05	161.65	147.17	3,507,605
2022-05-12	160.18	163.45	158.65	163.10	148.49	783,096
2022-05-11	162.05	162.25	158.90	161.10	146.67	1,541,489
2022-05-10	160.35	162.30	159.95	161.10	146.67	185,350
2022-05-09	160.30	160.75	158.55	158.58	144.37	67,275
2022-05-06	163.45	164.15	160.80	161.70	147.21	176,701
2022-05-05	167.90	167.90	163.50	164.05	149.35	138,476
2022-05-04	166.10	167.85	164.55	166.08	151.20	145,808
2022-05-03	165.33	167.05	164.35	166.00	151.13	132,205
2022-04-29	164.63	167.45	164.55	166.45	151.54	164,168
2022-04-28	163.78	165.05	161.70	162.95	148.35	145,893
2022-04-27	166.13	166.20	161.00	162.85	148.26	128,848
2022-04-26	166.78	169.80	164.95	166.35	151.45	264,396
2022-04-25	160.75	164.05	159.25	163.85	149.17	119,984
2022-04-22	162.13	164.70	161.60	162.95	148.35	325,322
2022-04-21	165.13	166.10	162.70	163.35	148.72	110,487
2022-04-20	164.05	166.45	163.65	165.08	150.29	55,422
2022-04-19	168.00	168.25	162.60	163.70	149.04	142,854
2022-04-14	166.33	168.60	166.10	168.25	153.18	502,295
2022-04-13	166.03	166.70	165.30	166.30	151.40	180,250
2022-04-12	164.15	167.00	161.90	166.80	151.86	91,283

← NewerPage 19 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.