Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	154.45	156.70	154.45	155.75	141.80	174,058
2022-01-14	153.90	155.20	152.85	154.30	140.48	555,813
2022-01-13	150.90	156.25	150.25	155.30	141.39	211,538
2022-01-12	149.20	151.35	148.30	151.35	137.79	607,885
2022-01-11	147.43	149.40	146.80	149.30	135.93	176,984
2022-01-10	145.18	146.80	144.35	145.98	132.90	89,410
2022-01-07	146.58	147.15	144.60	145.05	132.06	158,247
2022-01-06	145.10	146.93	145.05	146.93	133.76	271,397
2022-01-05	146.78	148.45	146.55	147.35	134.15	74,329
2022-01-04	147.65	147.95	144.75	146.05	132.97	112,921
2021-12-31	146.60	146.60	146.60	146.60	133.47	0
2021-12-30	146.40	147.10	146.14	146.60	133.47	74,477
2021-12-29	147.48	147.65	146.25	146.60	133.47	24,889
2021-12-24	145.20	145.20	145.20	145.20	132.19	0
2021-12-23	144.33	145.85	143.80	145.20	132.19	34,616
2021-12-22	144.15	144.15	141.70	143.83	130.94	174,979
2021-12-21	142.65	145.65	142.40	144.73	131.76	205,201
2021-12-20	140.53	142.55	138.85	139.65	127.14	148,992
2021-12-17	140.98	142.76	140.75	142.65	129.87	682,756
2021-12-16	139.68	141.50	139.65	141.15	128.51	88,762
2021-12-15	137.70	138.55	137.45	138.30	125.91	108,793
2021-12-14	138.98	140.00	137.48	138.18	125.80	166,097
2021-12-13	138.85	139.45	137.70	137.85	125.50	51,466
2021-12-10	137.75	139.60	137.75	138.98	126.53	162,652
2021-12-09	138.00	139.25	137.80	138.63	126.21	347,627
2021-12-08	139.05	140.30	137.40	137.43	125.11	348,811
2021-12-07	138.60	139.15	137.40	138.75	126.32	1,039,340
2021-12-06	139.23	139.45	137.20	138.03	125.66	86,785
2021-12-03	139.93	140.30	137.08	137.08	124.80	188,610
2021-12-02	139.50	140.05	138.30	139.00	126.55	69,225
2021-12-01	140.30	141.25	138.60	140.90	128.28	443,373
2021-11-30	141.53	141.80	138.60	139.53	127.03	126,001
2021-11-29	143.48	143.75	141.80	142.00	129.28	163,612
2021-11-26	142.50	144.97	142.00	142.75	129.96	245,120
2021-11-25	144.68	145.45	144.25	144.98	131.99	817,722
2021-11-24	144.98	145.20	142.90	144.80	131.83	135,831
2021-11-23	144.95	144.95	142.80	144.35	131.42	241,505
2021-11-22	148.23	148.85	145.35	146.20	133.10	135,798
2021-11-19	147.03	147.90	146.15	147.33	134.13	284,524
2021-11-18	146.70	148.15	146.55	146.90	133.74	231,747
2021-11-17	149.00	149.00	146.00	147.15	133.97	99,248
2021-11-16	149.18	150.10	148.95	149.20	135.83	36,812
2021-11-15	147.15	149.60	147.15	148.95	135.61	65,079
2021-11-12	147.83	148.75	147.20	147.48	134.26	42,832
2021-11-11	149.40	149.40	147.95	148.40	135.11	127,431
2021-11-10	149.43	150.10	148.45	149.33	135.95	218,047
2021-11-09	148.28	149.85	147.95	149.38	135.99	104,863
2021-11-08	148.20	148.85	147.60	148.00	134.74	209,316
2021-11-05	149.95	150.70	147.20	148.35	135.06	81,538
2021-11-04	147.78	150.05	147.05	149.50	136.11	42,022
2021-11-03	147.03	147.80	146.85	147.65	134.42	46,564
2021-11-02	145.35	147.55	145.05	147.30	134.10	118,732
2021-11-01	144.35	146.55	143.32	145.63	132.58	507,264
2021-10-29	143.15	143.80	142.25	143.15	130.33	235,418
2021-10-28	144.58	144.85	143.80	143.80	130.92	391,112
2021-10-27	144.93	145.30	144.25	144.85	131.87	573,077
2021-10-26	144.83	145.45	144.00	145.13	132.12	428,317
2021-10-25	146.45	146.45	144.10	144.48	131.53	555,554
2021-10-22	146.38	147.15	144.50	145.40	132.37	24,088
2021-10-21	145.40	146.75	145.40	146.55	133.42	137,309

← NewerPage 21 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.