Deutsche Boerse AG (DB1.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 10 |
| May 16, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| May 15, 2024 | 177.05 | 180.20 | 177.05 | 180.20 | 180.20 | 10 |
| May 15, 2024 | 3.8 Dividend | |||||
| May 14, 2024 | 182.90 | 182.90 | 179.70 | 179.95 | 176.15 | 31 |
| May 13, 2024 | 187.60 | 187.60 | 182.50 | 182.50 | 178.65 | 150 |
| May 10, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 184.23 | - |
| May 09, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 182.61 | - |
| May 08, 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 182.71 | - |
| May 07, 2024 | 184.00 | 185.60 | 184.00 | 185.60 | 181.68 | 70 |
| May 06, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 180.11 | - |
| May 03, 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 178.94 | - |
| May 02, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.18 | - |
| Apr 30, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 177.96 | - |
| Apr 29, 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 178.79 | - |
| Apr 26, 2024 | 181.55 | 182.75 | 181.55 | 182.75 | 178.89 | 2 |
| Apr 25, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.18 | - |
| Apr 24, 2024 | 190.50 | 190.50 | 186.00 | 186.00 | 182.07 | 75 |
| Apr 23, 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 183.98 | - |
| Apr 22, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 182.76 | - |
| Apr 19, 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 181.88 | - |
| Apr 18, 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 183.10 | - |
| Apr 17, 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 181.93 | - |
| Apr 16, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 184.72 | - |
| Apr 15, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 185.60 | - |
| Apr 12, 2024 | 189.25 | 189.25 | 189.25 | 189.25 | 185.25 | - |
| Apr 11, 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 184.18 | 20 |
| Apr 10, 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 182.32 | - |
| Apr 09, 2024 | 187.30 | 187.30 | 186.05 | 186.05 | 182.12 | 27 |
| Apr 08, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 182.86 | - |
| Apr 05, 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 180.16 | - |
| Apr 04, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 181.48 | - |
| Apr 03, 2024 | 186.05 | 187.00 | 186.05 | 187.00 | 183.05 | 15 |
| Apr 02, 2024 | 189.85 | 189.85 | 187.05 | 187.05 | 183.10 | 23 |
| Mar 28, 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 184.18 | - |
| Mar 27, 2024 | 187.55 | 189.50 | 187.55 | 189.50 | 185.50 | 55 |
| Mar 26, 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 181.73 | - |
| Mar 25, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 181.29 | - |
| Mar 22, 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 181.44 | - |
| Mar 21, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 181.83 | - |
| Mar 20, 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 181.44 | - |
| Mar 19, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 180.60 | - |
| Mar 18, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 181.29 | - |
| Mar 15, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 182.17 | - |
| Mar 14, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 181.19 | - |
| Mar 13, 2024 | 190.35 | 190.35 | 190.35 | 190.35 | 186.33 | - |
| Mar 12, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 185.79 | - |
| Mar 11, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 185.01 | - |
| Mar 08, 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 188.09 | - |
| Mar 07, 2024 | 190.25 | 190.55 | 190.25 | 190.55 | 186.53 | 10 |
| Mar 06, 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 187.99 | - |
| Mar 05, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 187.95 | - |
| Mar 04, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 188.34 | 5 |
| Mar 01, 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 189.85 | - |
| Feb 29, 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 188.19 | - |
| Feb 28, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 188.24 | - |
| Feb 27, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 188.24 | - |
| Feb 26, 2024 | 190.80 | 192.75 | 190.80 | 192.75 | 188.68 | 66 |
| Feb 23, 2024 | 187.55 | 190.25 | 187.55 | 190.25 | 186.23 | 100 |
| Feb 22, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 182.76 | - |
| Feb 21, 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 184.67 | - |
| Feb 20, 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 182.41 | - |
| Feb 19, 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 183.74 | 20 |
| Feb 16, 2024 | 185.25 | 186.95 | 185.25 | 186.95 | 183.00 | 1 |
| Feb 15, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 183.05 | - |
| Feb 14, 2024 | 186.45 | 186.90 | 186.45 | 186.85 | 182.90 | 30 |
| Feb 13, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 183.05 | - |
| Feb 12, 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 183.54 | - |
| Feb 09, 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 183.64 | - |
| Feb 08, 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 182.37 | - |
| Feb 07, 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 182.71 | - |
| Feb 06, 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 181.93 | - |
| Feb 05, 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 180.85 | - |
| Feb 02, 2024 | 186.15 | 186.75 | 186.15 | 186.75 | 182.81 | 9 |
| Feb 01, 2024 | 183.95 | 185.25 | 183.95 | 185.25 | 181.34 | 5 |
| Jan 31, 2024 | 184.40 | 185.90 | 184.40 | 185.90 | 181.97 | 25 |
| Jan 30, 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 180.02 | - |
| Jan 29, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 179.33 | - |
| Jan 26, 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 180.80 | - |
| Jan 25, 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 182.22 | - |
| Jan 24, 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 183.59 | - |
| Jan 23, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 185.01 | - |
| Jan 22, 2024 | 189.95 | 189.95 | 188.95 | 188.95 | 184.96 | 15 |
| Jan 19, 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 184.08 | - |
| Jan 18, 2024 | 188.25 | 188.25 | 188.10 | 188.10 | 184.13 | 13 |
| Jan 17, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 182.86 | - |
| Jan 16, 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 182.90 | - |
| Jan 15, 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 180.85 | - |
| Jan 12, 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 180.85 | - |
| Jan 11, 2024 | 186.45 | 186.45 | 185.30 | 185.30 | 181.39 | 6 |
| Jan 10, 2024 | 185.30 | 186.10 | 185.30 | 186.10 | 182.17 | 20 |
| Jan 09, 2024 | 187.05 | 187.05 | 186.05 | 186.05 | 182.12 | 45 |
| Jan 08, 2024 | 185.85 | 186.45 | 185.85 | 186.45 | 182.51 | 15 |
| Jan 05, 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 180.36 | - |
| Jan 04, 2024 | 182.05 | 185.00 | 182.05 | 185.00 | 181.09 | 100 |
| Jan 03, 2024 | 184.15 | 184.15 | 184.15 | 184.15 | 180.26 | - |
| Jan 02, 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 182.22 | - |
| Dec 29, 2023 | 184.30 | 186.15 | 184.30 | 186.15 | 182.22 | - |
| Dec 28, 2023 | 185.60 | 185.60 | 185.55 | 185.55 | 181.63 | 28 |
| Dec 27, 2023 | 183.55 | 184.40 | 183.55 | 184.40 | 180.51 | 400 |
| *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.