Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	217.75	219.50	216.80	218.40	214.65	128,043
2025-11-03	218.65	220.00	218.20	218.70	214.94	42,610
2025-10-31	221.45	221.80	218.10	219.15	215.39	34,949
2025-10-30	220.55	220.80	217.70	220.15	216.37	56,910
2025-10-29	222.05	224.00	218.80	219.70	215.93	246,474
2025-10-28	228.90	229.50	222.70	223.60	219.76	162,062
2025-10-27	228.00	228.20	226.10	227.40	223.49	70,390
2025-10-24	227.15	229.60	226.50	228.00	224.08	52,886
2025-10-23	224.00	226.40	223.70	224.80	220.94	27,325
2025-10-22	225.95	226.20	223.70	225.20	221.33	71,547
2025-10-21	224.85	225.40	223.50	224.20	220.35	168,062
2025-10-20	222.55	224.20	221.60	223.10	219.27	93,575
2025-10-17	220.35	222.60	217.70	221.60	217.79	26,855
2025-10-16	225.35	225.50	221.40	221.50	217.70	55,501
2025-10-15	228.40	228.40	224.70	226.60	222.71	30,358
2025-10-14	228.10	230.60	227.50	230.45	226.49	27,682
2025-10-13	228.40	231.00	226.10	227.20	223.30	21,691
2025-10-10	229.25	229.50	227.00	228.00	224.08	67,746
2025-10-09	228.55	229.30	227.10	228.00	224.08	22,448
2025-10-08	226.55	229.20	225.75	228.40	224.48	44,138
2025-10-07	225.25	227.70	225.15	225.40	221.53	22,200
2025-10-06	227.20	228.20	224.85	224.85	220.99	148,533
2025-10-03	231.60	231.80	225.50	226.00	222.12	44,365
2025-10-02	227.05	231.50	226.00	230.05	226.10	87,326
2025-10-01	228.05	228.60	226.90	227.20	223.30	31,942
2025-09-30	226.80	228.70	225.70	227.70	223.79	105,393
2025-09-29	225.15	226.70	224.70	226.15	222.27	50,965
2025-09-26	225.25	225.50	222.20	223.15	219.32	31,006
2025-09-25	221.65	224.40	221.30	224.30	220.45	453,382
2025-09-24	220.40	221.80	219.55	221.75	217.94	48,862
2025-09-23	224.60	225.30	221.00	221.70	217.89	435,561
2025-09-22	226.15	227.00	224.00	225.15	221.28	237,181
2025-09-19	230.60	231.20	225.00	226.75	222.85	305,031
2025-09-18	229.35	231.10	227.80	230.80	226.84	171,789
2025-09-17	232.15	232.90	230.30	231.40	227.43	227,062
2025-09-16	237.65	238.20	231.90	233.00	229.00	123,425
2025-09-15	241.35	241.60	238.30	238.95	234.85	33,318
2025-09-12	240.15	242.65	239.70	241.10	236.96	142,674
2025-09-11	241.55	243.40	239.30	241.45	237.30	17,767
2025-09-10	243.75	245.40	241.50	241.65	237.50	48,718
2025-09-09	247.80	248.40	244.10	244.35	240.15	169,172
2025-09-08	246.15	248.80	245.30	248.50	244.23	24,059
2025-09-05	247.90	248.20	244.80	246.00	241.77	19,515
2025-09-04	246.85	247.60	246.10	246.75	242.51	63,011
2025-09-03	244.70	247.00	242.50	246.05	241.82	60,096
2025-09-02	248.25	248.50	244.00	245.15	240.94	25,823
2025-09-01	251.35	251.90	247.10	248.00	243.74	29,046
2025-08-29	252.85	254.30	251.60	252.00	247.67	22,212
2025-08-28	255.85	256.40	252.20	253.60	249.24	25,961
2025-08-27	257.00	257.50	254.70	255.80	251.41	111,257
2025-08-26	256.70	257.70	255.00	256.60	252.19	19,105
2025-08-22	257.30	259.00	256.60	257.20	252.78	61,869
2025-08-21	259.85	259.90	256.10	256.85	252.44	51,912
2025-08-20	254.40	260.00	254.40	258.90	254.45	19,504
2025-08-19	255.70	256.10	253.20	254.45	250.08	18,467
2025-08-18	255.90	256.70	255.40	256.25	251.85	125,129
2025-08-15	258.30	258.80	255.10	256.00	251.60	29,569
2025-08-14	255.40	257.70	254.20	257.05	252.63	41,040
2025-08-13	253.05	255.50	252.00	254.60	250.23	62,180
2025-08-12	262.20	262.40	252.60	253.90	249.54	60,761

← NewerPage 5 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.