Deutsche Börse AG (DB1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 183.65 | 185.65 | 183.40 | 184.90 | 184.90 | 335,789 |
| May 02, 2024 | 181.45 | 182.90 | 181.05 | 182.80 | 182.80 | 327,701 |
| Apr 30, 2024 | 182.00 | 182.15 | 180.60 | 181.15 | 181.15 | 282,540 |
| Apr 29, 2024 | 183.55 | 183.90 | 181.85 | 182.15 | 182.15 | 207,833 |
| Apr 26, 2024 | 182.30 | 184.05 | 181.60 | 182.65 | 182.65 | 293,627 |
| Apr 25, 2024 | 181.55 | 182.85 | 180.05 | 181.45 | 181.45 | 442,626 |
| Apr 24, 2024 | 188.20 | 190.65 | 180.60 | 180.70 | 180.70 | 787,645 |
| Apr 23, 2024 | 187.00 | 190.45 | 186.85 | 188.25 | 188.25 | 434,555 |
| Apr 22, 2024 | 187.25 | 188.05 | 186.80 | 187.85 | 187.85 | 218,949 |
| Apr 19, 2024 | 185.80 | 186.95 | 185.15 | 186.30 | 186.30 | 346,362 |
| Apr 18, 2024 | 187.95 | 187.95 | 186.30 | 186.95 | 186.95 | 224,735 |
| Apr 17, 2024 | 186.55 | 188.70 | 186.50 | 187.00 | 187.00 | 271,686 |
| Apr 16, 2024 | 188.90 | 188.90 | 185.40 | 186.30 | 186.30 | 315,498 |
| Apr 15, 2024 | 190.05 | 192.70 | 189.55 | 190.55 | 190.55 | 266,755 |
| Apr 12, 2024 | 189.70 | 190.65 | 188.65 | 189.70 | 189.70 | 400,712 |
| Apr 11, 2024 | 188.45 | 189.10 | 187.00 | 188.45 | 188.45 | 276,696 |
| Apr 10, 2024 | 186.75 | 188.35 | 186.60 | 188.25 | 188.25 | 333,987 |
| Apr 09, 2024 | 187.20 | 187.40 | 185.85 | 186.50 | 186.50 | 357,431 |
| Apr 08, 2024 | 187.15 | 188.10 | 186.40 | 187.75 | 187.75 | 303,438 |
| Apr 05, 2024 | 184.85 | 187.45 | 184.00 | 187.05 | 187.05 | 398,871 |
| Apr 04, 2024 | 185.45 | 186.30 | 184.65 | 186.00 | 186.00 | 333,307 |
| Apr 03, 2024 | 187.00 | 187.35 | 185.40 | 185.85 | 185.85 | 342,100 |
| Apr 02, 2024 | 188.25 | 189.00 | 185.85 | 186.70 | 186.70 | 335,247 |
| Mar 28, 2024 | 188.75 | 189.80 | 187.70 | 189.65 | 189.65 | 368,363 |
| Mar 27, 2024 | 188.30 | 189.75 | 187.90 | 188.25 | 188.25 | 269,213 |
| Mar 26, 2024 | 186.00 | 190.25 | 185.55 | 187.95 | 187.95 | 337,884 |
| Mar 25, 2024 | 186.00 | 186.25 | 184.70 | 186.15 | 186.15 | 226,561 |
| Mar 22, 2024 | 185.20 | 186.15 | 184.30 | 185.60 | 185.60 | 293,752 |
| Mar 21, 2024 | 186.05 | 186.70 | 184.55 | 186.00 | 186.00 | 312,806 |
| Mar 20, 2024 | 185.15 | 185.90 | 184.80 | 185.10 | 185.10 | 239,263 |
| Mar 19, 2024 | 184.90 | 186.30 | 183.55 | 185.60 | 185.60 | 280,368 |
| Mar 18, 2024 | 185.65 | 186.20 | 184.15 | 185.05 | 185.05 | 257,149 |
| Mar 15, 2024 | 186.60 | 188.20 | 184.95 | 185.25 | 185.25 | 1,500,427 |
| Mar 14, 2024 | 185.55 | 186.75 | 183.25 | 186.65 | 186.65 | 778,469 |
| Mar 13, 2024 | 190.85 | 191.40 | 184.20 | 185.10 | 185.10 | 560,309 |
| Mar 12, 2024 | 189.95 | 191.05 | 189.25 | 190.60 | 190.60 | 628,691 |
| Mar 11, 2024 | 189.10 | 190.10 | 188.30 | 189.60 | 189.60 | 512,181 |
| Mar 08, 2024 | 193.00 | 193.25 | 188.85 | 189.45 | 189.45 | 555,489 |
| Mar 07, 2024 | 190.40 | 193.25 | 189.75 | 192.40 | 192.40 | 295,794 |
| Mar 06, 2024 | 192.70 | 193.35 | 190.10 | 190.90 | 190.90 | 414,516 |
| Mar 05, 2024 | 192.75 | 194.10 | 191.10 | 192.60 | 192.60 | 266,754 |
| Mar 04, 2024 | 192.80 | 193.65 | 191.95 | 192.50 | 192.50 | 299,603 |
| Mar 01, 2024 | 194.00 | 194.45 | 191.45 | 192.85 | 192.85 | 318,062 |
| Feb 29, 2024 | 192.85 | 194.55 | 192.55 | 193.60 | 193.60 | 463,621 |
| Feb 28, 2024 | 193.20 | 194.40 | 192.45 | 192.55 | 192.55 | 219,756 |
| Feb 27, 2024 | 191.95 | 193.50 | 190.40 | 192.75 | 192.75 | 296,531 |
| Feb 26, 2024 | 191.05 | 193.05 | 191.05 | 192.55 | 192.55 | 365,983 |
| Feb 23, 2024 | 188.85 | 191.75 | 188.60 | 191.30 | 191.30 | 354,825 |
| Feb 22, 2024 | 186.90 | 188.30 | 186.15 | 188.00 | 188.00 | 385,586 |
| Feb 21, 2024 | 188.65 | 188.65 | 186.40 | 186.45 | 186.45 | 298,723 |
| Feb 20, 2024 | 187.25 | 189.30 | 187.25 | 188.85 | 188.85 | 310,368 |
| Feb 19, 2024 | 187.25 | 187.50 | 185.90 | 187.10 | 187.10 | 237,636 |
| Feb 16, 2024 | 186.20 | 188.20 | 185.00 | 187.65 | 187.65 | 373,305 |
| Feb 15, 2024 | 187.10 | 187.65 | 185.25 | 185.80 | 185.80 | 368,141 |
| Feb 14, 2024 | 186.20 | 187.85 | 185.75 | 187.05 | 187.05 | 266,645 |
| Feb 13, 2024 | 187.75 | 188.65 | 184.45 | 187.00 | 187.00 | 320,006 |
| Feb 12, 2024 | 186.75 | 188.40 | 186.25 | 187.60 | 187.60 | 240,086 |
| Feb 09, 2024 | 187.50 | 189.10 | 186.05 | 186.80 | 186.80 | 279,747 |
| Feb 08, 2024 | 186.75 | 188.55 | 185.00 | 188.05 | 188.05 | 359,162 |
| Feb 07, 2024 | 186.95 | 187.75 | 185.85 | 186.30 | 186.30 | 267,739 |
| Feb 06, 2024 | 186.80 | 187.55 | 184.85 | 186.65 | 186.65 | 265,151 |
| Feb 05, 2024 | 184.50 | 186.05 | 183.40 | 186.05 | 186.05 | 255,446 |
| Feb 02, 2024 | 186.45 | 186.85 | 184.95 | 185.05 | 185.05 | 253,470 |
| Feb 01, 2024 | 184.50 | 186.85 | 184.45 | 185.85 | 185.85 | 304,984 |
| Jan 31, 2024 | 185.55 | 186.70 | 184.50 | 184.75 | 184.75 | 395,840 |
| Jan 30, 2024 | 184.25 | 185.60 | 183.80 | 184.90 | 184.90 | 297,064 |
| Jan 29, 2024 | 183.55 | 184.05 | 182.85 | 184.05 | 184.05 | 316,565 |
| Jan 26, 2024 | 184.65 | 185.10 | 183.15 | 183.80 | 183.80 | 474,969 |
| Jan 25, 2024 | 187.30 | 187.30 | 184.60 | 185.35 | 185.35 | 356,845 |
| Jan 24, 2024 | 186.15 | 187.95 | 184.20 | 186.75 | 186.75 | 394,208 |
| Jan 23, 2024 | 189.65 | 189.70 | 186.55 | 187.30 | 187.30 | 216,367 |
| Jan 22, 2024 | 190.65 | 190.65 | 188.35 | 189.20 | 189.20 | 317,476 |
| Jan 19, 2024 | 188.30 | 189.55 | 187.95 | 189.55 | 189.55 | 350,327 |
| Jan 18, 2024 | 188.30 | 188.95 | 187.15 | 188.50 | 188.50 | 255,530 |
| Jan 17, 2024 | 186.80 | 188.70 | 186.00 | 188.45 | 188.45 | 308,241 |
| Jan 16, 2024 | 186.75 | 188.45 | 186.75 | 188.25 | 188.25 | 174,338 |
| Jan 15, 2024 | 188.00 | 188.55 | 186.80 | 187.90 | 187.90 | 192,939 |
| Jan 12, 2024 | 184.60 | 187.55 | 184.50 | 187.35 | 187.35 | 262,757 |
| Jan 11, 2024 | 187.00 | 187.90 | 184.45 | 184.60 | 184.60 | 332,976 |
| Jan 10, 2024 | 185.60 | 186.65 | 184.45 | 186.40 | 186.40 | 253,045 |
| Jan 09, 2024 | 187.45 | 187.70 | 183.95 | 185.90 | 185.90 | 282,372 |
| Jan 08, 2024 | 186.50 | 187.10 | 185.90 | 186.95 | 186.95 | 287,585 |
| Jan 05, 2024 | 184.25 | 187.30 | 184.20 | 186.35 | 186.35 | 405,907 |
| Jan 04, 2024 | 182.40 | 185.65 | 182.30 | 185.10 | 185.10 | 320,050 |
| Jan 03, 2024 | 185.20 | 185.80 | 182.10 | 182.45 | 182.45 | 355,433 |
| Jan 02, 2024 | 187.10 | 187.90 | 184.00 | 184.90 | 184.90 | 393,701 |
| Dec 29, 2023 | 185.20 | 186.50 | 185.05 | 186.50 | 186.50 | 137,820 |
| Dec 28, 2023 | 185.70 | 186.20 | 184.60 | 184.70 | 184.70 | 174,296 |
| Dec 27, 2023 | 184.45 | 185.45 | 183.95 | 185.25 | 185.25 | 179,473 |
| Dec 22, 2023 | 183.05 | 185.15 | 182.90 | 184.05 | 184.05 | 192,905 |
| Dec 21, 2023 | 183.05 | 184.00 | 182.55 | 183.10 | 183.10 | 271,929 |
| Dec 20, 2023 | 181.35 | 183.15 | 181.20 | 183.10 | 183.10 | 302,301 |
| Dec 19, 2023 | 180.75 | 181.70 | 180.40 | 181.25 | 181.25 | 331,745 |
| Dec 18, 2023 | 178.65 | 181.25 | 178.55 | 180.70 | 180.70 | 303,348 |
| Dec 15, 2023 | 177.90 | 179.15 | 176.75 | 177.70 | 177.70 | 848,658 |
| Dec 14, 2023 | 179.95 | 180.35 | 175.95 | 176.65 | 176.65 | 635,498 |
| Dec 13, 2023 | 181.60 | 181.60 | 179.00 | 179.85 | 179.85 | 387,163 |
| Dec 12, 2023 | 181.75 | 182.00 | 180.75 | 181.40 | 181.40 | 323,646 |
| Dec 11, 2023 | 180.30 | 182.10 | 180.05 | 181.20 | 181.20 | 329,037 |
| Dec 08, 2023 | 178.25 | 180.50 | 177.70 | 180.50 | 180.50 | 425,023 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.