Deutsche Boerse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	212.25	213.80	211.00	212.60	205.98	15,259
2024-11-20	212.10	213.10	211.50	211.80	205.21	175,005
2024-11-19	212.55	213.30	209.70	211.10	204.53	23,378
2024-11-18	210.35	212.70	209.90	212.10	205.50	19,210
2024-11-15	210.90	211.00	208.50	209.60	203.08	17,391
2024-11-14	208.80	211.30	208.40	211.10	204.53	31,692
2024-11-13	208.70	210.20	206.00	207.35	200.90	96,820
2024-11-12	213.15	213.30	209.30	209.90	203.37	93,679
2024-11-11	213.35	214.70	212.60	213.60	206.95	15,585
2024-11-08	212.60	213.90	211.60	212.70	206.08	47,781
2024-11-07	214.10	214.30	211.70	212.40	205.79	14,145
2024-11-06	220.30	221.40	212.60	213.60	206.95	55,900
2024-11-05	215.85	218.30	214.90	217.50	210.73	49,119
2024-11-04	216.45	217.10	214.70	216.15	209.42	49,386
2024-11-01	213.70	216.60	213.40	216.45	209.71	14,109
2024-10-31	213.00	214.10	212.00	213.45	206.81	160,005
2024-10-30	216.35	216.70	214.00	214.85	208.16	50,859
2024-10-29	219.95	220.10	216.90	217.70	210.92	8,261
2024-10-28	217.00	218.90	215.30	218.10	211.31	82,816
2024-10-25	215.95	216.80	214.50	216.30	209.57	14,004
2024-10-24	213.75	217.20	213.30	216.60	209.86	121,591
2024-10-23	213.35	216.10	211.30	212.50	205.89	160,943
2024-10-22	216.55	217.50	215.10	216.60	209.86	57,389
2024-10-21	217.95	218.30	216.80	217.20	210.44	34,848
2024-10-18	217.80	218.20	215.90	216.50	209.76	38,372
2024-10-17	216.00	218.60	215.20	217.75	210.97	15,707
2024-10-16	215.70	217.30	215.40	216.80	210.05	83,044
2024-10-15	215.40	217.30	215.00	215.50	208.79	33,608
2024-10-14	212.80	214.40	212.50	214.20	207.53	30,507
2024-10-11	210.25	212.80	210.10	211.70	205.11	59,901
2024-10-10	212.20	212.50	209.90	210.30	203.75	35,472
2024-10-09	212.05	212.80	211.00	211.95	205.35	33,197
2024-10-08	209.20	212.40	209.10	212.25	205.64	83,493
2024-10-07	209.40	211.50	208.90	210.00	203.46	18,116
2024-10-04	212.20	212.40	208.20	208.80	202.30	32,728
2024-10-03	212.80	212.90	211.30	212.40	205.79	320,764
2024-10-02	211.10	212.60	209.90	212.30	205.69	16,904
2024-10-01	210.90	212.90	210.30	210.40	203.85	208,368
2024-09-30	210.35	211.30	209.70	210.90	204.34	45,515
2024-09-27	208.90	211.30	207.90	210.35	203.80	36,917
2024-09-26	210.45	210.70	207.15	209.20	202.69	31,687
2024-09-25	209.05	210.30	208.50	209.05	202.54	193,731
2024-09-24	211.50	211.60	206.90	207.85	201.38	100,617
2024-09-23	209.25	211.00	208.30	210.10	203.56	92,432
2024-09-20	205.60	209.05	205.20	208.95	202.45	94,291
2024-09-19	205.15	205.90	200.90	204.80	198.43	380,829
2024-09-18	205.85	206.50	203.20	203.60	197.26	197,215
2024-09-17	208.80	208.90	205.50	205.90	199.49	231,959
2024-09-16	208.90	209.50	208.20	208.75	202.25	199,925
2024-09-13	208.50	208.80	207.60	208.00	201.53	319,689
2024-09-12	207.15	208.50	207.00	207.65	201.19	95,314
2024-09-11	207.80	208.80	205.70	206.30	199.88	59,029
2024-09-10	209.80	210.00	206.80	207.95	201.48	130,166
2024-09-09	206.35	210.00	206.20	208.90	202.40	62,756
2024-09-06	203.20	206.60	202.50	206.00	199.59	29,922
2024-09-05	203.30	204.80	202.60	203.70	197.36	18,599
2024-09-04	202.75	204.90	202.70	203.80	197.46	17,418
2024-09-03	202.95	203.40	201.60	202.30	196.00	11,600
2024-09-02	202.90	203.50	201.50	201.85	195.57	103,822
2024-08-30	202.80	203.70	201.90	203.05	196.73	23,159

← NewerPage 9 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.