Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	245.95	248.50	245.40	248.10	240.38	57,891
2025-02-17	244.50	245.50	243.30	245.20	237.57	6,846
2025-02-14	246.60	247.30	244.40	244.40	236.79	48,192
2025-02-13	246.10	248.80	243.50	247.05	239.36	58,761
2025-02-12	242.75	246.00	242.20	244.50	236.89	124,541
2025-02-11	240.80	244.00	240.50	241.90	234.37	39,157
2025-02-10	240.95	242.60	240.20	241.60	234.08	22,744
2025-02-07	240.40	242.20	240.20	240.60	233.11	32,206
2025-02-06	241.75	242.70	239.10	240.80	233.31	482,953
2025-02-05	239.55	241.50	238.90	240.80	233.31	68,950
2025-02-04	239.45	240.85	238.60	240.55	233.06	33,410
2025-02-03	235.80	241.40	235.50	240.55	233.06	22,010
2025-01-31	240.35	240.80	238.20	238.20	230.79	44,924
2025-01-30	238.15	240.70	237.40	239.90	232.43	72,909
2025-01-29	239.15	239.40	237.80	238.00	230.59	12,924
2025-01-28	237.25	240.20	237.00	239.25	231.80	105,527
2025-01-27	234.60	237.80	234.20	236.30	228.95	19,906
2025-01-24	235.80	236.00	233.00	234.60	227.30	41,657
2025-01-23	236.85	237.40	233.80	234.95	227.64	94,908
2025-01-22	233.25	234.90	232.10	234.25	226.96	30,104
2025-01-21	229.50	232.00	228.95	231.75	224.54	164,346
2025-01-20	230.35	230.80	229.60	230.35	223.18	7,659
2025-01-17	229.80	231.70	229.60	231.35	224.15	34,988
2025-01-16	229.80	230.00	227.00	228.80	221.68	17,928
2025-01-15	229.25	231.60	228.00	230.00	222.84	50,265
2025-01-14	226.35	229.20	226.10	229.00	221.87	41,604
2025-01-13	224.95	226.40	224.80	225.80	218.77	49,252
2025-01-10	228.70	229.30	225.50	226.20	219.16	21,630
2025-01-09	225.80	229.10	225.70	227.85	220.76	84,716
2025-01-08	223.00	226.10	222.90	225.20	218.19	139,336
2025-01-07	220.25	222.80	219.90	221.95	215.04	24,974
2025-01-06	222.55	223.20	218.50	220.00	213.15	18,328
2025-01-03	224.10	224.70	221.80	222.25	215.33	16,100
2025-01-02	221.15	223.80	221.00	222.90	215.96	20,077
2024-12-31	222.60	222.60	222.60	222.60	215.67	0
2024-12-30	223.95	224.10	222.40	222.60	215.67	40,913
2024-12-27	221.00	223.60	220.10	222.60	215.67	6,317
2024-12-24	221.35	221.35	221.35	221.35	214.46	0
2024-12-23	222.90	223.70	221.20	221.35	214.46	13,364
2024-12-20	223.30	224.25	221.10	223.75	216.79	105,820
2024-12-19	222.65	224.60	222.50	223.50	216.54	276,752
2024-12-18	225.10	225.70	223.85	223.95	216.98	74,599
2024-12-17	223.90	225.80	223.70	225.05	218.05	146,066
2024-12-16	223.05	224.80	221.80	224.35	217.37	24,512
2024-12-13	222.40	223.40	221.70	222.20	215.28	130,796
2024-12-12	223.20	224.00	221.90	222.20	215.28	106,733
2024-12-11	221.25	223.30	220.80	223.10	216.16	21,549
2024-12-10	221.10	221.80	220.40	221.20	214.32	45,080
2024-12-09	223.50	223.60	220.20	221.00	214.12	30,738
2024-12-06	223.45	223.60	221.70	222.90	215.96	83,459
2024-12-05	221.50	225.60	221.40	225.30	218.29	100,864
2024-12-04	220.65	222.50	220.40	221.55	214.65	156,868
2024-12-03	221.55	221.70	218.60	220.20	213.35	60,505
2024-12-02	221.05	223.20	219.90	221.50	214.61	137,332
2024-11-29	219.85	221.90	218.80	221.75	214.85	111,526
2024-11-28	219.35	220.10	218.90	219.15	212.33	140,227
2024-11-27	216.25	219.40	215.10	218.70	211.89	24,941
2024-11-26	215.75	216.10	214.50	215.90	209.18	69,204
2024-11-25	216.25	216.70	215.00	215.25	208.55	46,909
2024-11-22	213.75	215.40	212.00	215.00	208.31	58,458

← NewerPage 8 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.