Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	167.40	169.20	167.00	167.03	152.06	144,714
2022-04-08	167.95	169.35	167.00	167.40	152.40	55,444
2022-04-07	166.70	169.10	165.45	165.85	150.99	118,843
2022-04-06	168.13	169.55	165.30	165.55	150.72	55,933
2022-04-05	163.50	168.20	163.50	167.55	152.54	114,841
2022-04-04	164.75	164.90	162.45	163.25	148.63	48,617
2022-04-01	163.70	165.15	163.45	164.78	150.01	70,505
2022-03-31	165.70	165.75	163.00	163.75	149.08	163,589
2022-03-30	163.18	165.45	163.00	164.18	149.47	92,221
2022-03-29	165.23	166.05	162.90	163.45	148.81	144,069
2022-03-28	163.05	165.55	163.05	164.80	150.04	99,931
2022-03-25	158.95	162.50	158.05	161.88	147.37	233,620
2022-03-24	159.70	160.70	158.25	158.93	144.69	105,261
2022-03-23	163.75	163.75	158.80	159.55	145.26	95,164
2022-03-22	161.35	163.75	160.75	163.00	148.40	366,516
2022-03-21	160.05	162.20	160.00	160.70	146.30	81,530
2022-03-18	158.30	161.45	157.45	161.38	146.92	228,195
2022-03-17	159.88	161.00	157.50	158.35	144.16	831,343
2022-03-16	157.15	162.28	157.15	162.28	147.74	472,113
2022-03-15	153.28	155.70	151.85	154.28	140.45	290,998
2022-03-14	147.40	153.05	147.40	152.90	139.20	197,182
2022-03-11	143.93	149.10	143.55	146.73	133.58	140,099
2022-03-10	143.95	146.30	142.60	143.98	131.08	161,989
2022-03-09	139.03	144.65	138.35	142.80	130.01	243,422
2022-03-08	139.08	141.20	135.90	137.40	125.09	199,934
2022-03-07	138.15	142.35	137.20	140.70	128.10	348,318
2022-03-04	144.95	145.95	140.35	141.25	128.60	312,761
2022-03-03	145.43	148.15	143.00	146.00	132.92	287,107
2022-03-02	147.53	148.06	145.85	146.83	133.67	131,925
2022-03-01	152.40	152.40	147.45	148.50	135.20	186,647
2022-02-28	150.38	153.05	149.70	152.60	138.93	256,863
2022-02-25	152.93	153.40	149.95	151.98	138.36	275,943
2022-02-24	148.38	152.20	147.80	152.00	138.38	189,498
2022-02-23	155.15	155.75	151.45	152.30	138.66	173,011
2022-02-22	152.18	154.70	152.10	154.18	140.36	127,472
2022-02-21	157.83	158.15	153.30	153.35	139.61	172,255
2022-02-18	158.30	159.00	156.10	156.20	142.21	85,866
2022-02-17	158.63	159.40	156.90	157.15	143.07	168,455
2022-02-16	159.28	160.45	157.75	158.80	144.57	84,736
2022-02-15	156.88	160.00	156.85	159.58	145.28	132,899
2022-02-14	156.90	158.03	153.90	158.03	143.87	285,980
2022-02-11	156.60	158.10	153.25	157.60	143.48	135,323
2022-02-10	159.78	160.25	155.95	157.35	143.25	89,094
2022-02-09	158.33	159.15	157.05	158.25	144.07	205,903
2022-02-08	157.70	157.95	155.70	156.70	142.66	402,731
2022-02-07	156.25	157.85	155.45	157.13	143.05	496,320
2022-02-04	155.43	155.95	154.10	155.15	141.25	181,704
2022-02-03	154.70	155.80	153.70	154.25	140.43	100,012
2022-02-02	157.15	157.80	155.10	155.20	141.30	121,925
2022-02-01	156.55	159.20	156.29	156.45	142.43	78,888
2022-01-31	155.28	157.45	153.55	157.25	143.16	327,889
2022-01-28	155.55	155.55	152.00	154.10	140.30	245,494
2022-01-27	153.85	156.90	153.60	155.85	141.89	82,887
2022-01-26	154.08	156.25	153.10	154.75	140.89	438,057
2022-01-25	160.45	160.85	154.80	155.58	141.64	224,124
2022-01-24	161.43	162.70	159.95	160.48	146.10	473,929
2022-01-21	160.43	163.35	160.35	162.38	147.83	243,705
2022-01-20	158.55	161.45	158.55	160.95	146.53	359,737
2022-01-19	155.05	158.75	155.05	158.23	144.05	244,412
2022-01-18	154.90	156.35	154.60	156.05	142.07	288,776

← NewerPage 20 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.