Deutsche Börse AG (DB1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 210.30 | 212.80 | 210.20 | 212.10 | 212.10 | 381,065 |
| 10 Oct 2024 | 212.10 | 212.50 | 209.80 | 210.00 | 210.00 | 220,514 |
| 09 Oct 2024 | 211.90 | 212.90 | 211.00 | 212.80 | 212.80 | 143,036 |
| 08 Oct 2024 | 209.10 | 212.60 | 209.10 | 212.30 | 212.30 | 225,099 |
| 07 Oct 2024 | 209.60 | 211.50 | 208.80 | 210.00 | 210.00 | 217,185 |
| 04 Oct 2024 | 212.10 | 212.20 | 208.30 | 209.10 | 209.10 | 341,007 |
| 03 Oct 2024 | 212.90 | 212.90 | 211.10 | 212.50 | 212.50 | 296,293 |
| 02 Oct 2024 | 211.10 | 212.60 | 209.90 | 212.60 | 212.60 | 207,055 |
| 01 Oct 2024 | 210.60 | 212.90 | 210.00 | 210.40 | 210.40 | 314,124 |
| 30 Sept 2024 | 210.40 | 211.60 | 209.50 | 210.70 | 210.70 | 308,442 |
| 27 Sept 2024 | 209.10 | 211.20 | 207.80 | 210.20 | 210.20 | 264,004 |
| 26 Sept 2024 | 210.60 | 210.70 | 207.10 | 208.90 | 208.90 | 261,360 |
| 25 Sept 2024 | 209.10 | 210.30 | 208.50 | 210.30 | 210.30 | 234,844 |
| 24 Sept 2024 | 211.40 | 211.60 | 206.90 | 209.10 | 209.10 | 387,613 |
| 23 Sept 2024 | 208.70 | 211.00 | 208.10 | 211.00 | 211.00 | 276,688 |
| 20 Sept 2024 | 205.90 | 209.10 | 205.30 | 208.20 | 208.20 | 1,171,275 |
| 19 Sept 2024 | 205.10 | 205.80 | 200.80 | 205.10 | 205.10 | 600,373 |
| 18 Sept 2024 | 206.00 | 206.60 | 203.20 | 204.40 | 204.40 | 328,974 |
| 17 Sept 2024 | 208.80 | 208.90 | 205.50 | 205.70 | 205.70 | 469,074 |
| 16 Sept 2024 | 209.00 | 209.50 | 208.20 | 208.20 | 208.20 | 203,333 |
| 13 Sept 2024 | 208.70 | 208.80 | 207.60 | 208.80 | 208.80 | - |
| 12 Sept 2024 | 207.00 | 208.50 | 206.80 | 208.10 | 208.10 | 284,433 |
| 11 Sept 2024 | 207.70 | 207.90 | 205.60 | 205.80 | 205.80 | 303,633 |
| 10 Sept 2024 | 209.80 | 210.00 | 206.70 | 207.20 | 207.20 | 253,927 |
| 09 Sept 2024 | 206.20 | 210.00 | 206.20 | 209.70 | 209.70 | 309,476 |
| 06 Sept 2024 | 203.00 | 206.90 | 202.50 | 206.00 | 206.00 | 487,764 |
| 05 Sept 2024 | 203.00 | 204.70 | 202.50 | 203.30 | 203.30 | 223,374 |
| 04 Sept 2024 | 202.80 | 204.90 | 201.90 | 203.70 | 203.70 | 311,892 |
| 03 Sept 2024 | 203.00 | 203.40 | 201.60 | 202.00 | 202.00 | 194,343 |
| 02 Sept 2024 | 203.10 | 203.40 | 201.60 | 202.00 | 202.00 | 155,422 |
| 30 Aug 2024 | 202.80 | 203.70 | 201.90 | 202.90 | 202.90 | - |
| 29 Aug 2024 | 201.90 | 203.00 | 200.80 | 203.00 | 203.00 | 195,665 |
| 28 Aug 2024 | 199.50 | 202.40 | 199.30 | 201.90 | 201.90 | 248,650 |
| 27 Aug 2024 | 198.70 | 199.70 | 198.15 | 199.00 | 199.00 | 186,453 |
| 26 Aug 2024 | 197.25 | 198.45 | 196.80 | 198.00 | 198.00 | 85,642 |
| 23 Aug 2024 | 197.90 | 198.90 | 197.35 | 197.85 | 197.85 | 233,138 |
| 22 Aug 2024 | 196.55 | 197.85 | 196.35 | 197.30 | 197.30 | 187,904 |
| 21 Aug 2024 | 195.50 | 196.65 | 195.00 | 196.45 | 196.45 | 213,179 |
| 20 Aug 2024 | 195.50 | 196.20 | 195.00 | 195.20 | 195.20 | 151,228 |
| 19 Aug 2024 | 194.60 | 195.90 | 193.35 | 195.20 | 195.20 | 182,125 |
| 16 Aug 2024 | 192.95 | 194.25 | 191.90 | 194.25 | 194.25 | 273,001 |
| 15 Aug 2024 | 189.10 | 192.65 | 188.85 | 192.35 | 192.35 | 251,866 |
| 14 Aug 2024 | 186.90 | 188.70 | 186.00 | 188.70 | 188.70 | 196,246 |
| 13 Aug 2024 | 185.65 | 186.80 | 184.35 | 186.80 | 186.80 | 162,044 |
| 12 Aug 2024 | 184.65 | 185.15 | 183.15 | 185.15 | 185.15 | 165,451 |
| 09 Aug 2024 | 182.55 | 184.40 | 182.10 | 184.15 | 184.15 | 204,234 |
| 08 Aug 2024 | 182.75 | 183.00 | 180.85 | 182.95 | 182.95 | 300,331 |
| 07 Aug 2024 | 179.25 | 183.75 | 179.25 | 183.75 | 183.75 | 528,553 |
| 06 Aug 2024 | 181.80 | 181.80 | 176.30 | 179.20 | 179.20 | 492,031 |
| 05 Aug 2024 | 182.30 | 183.55 | 180.35 | 181.95 | 181.95 | 393,321 |
| 02 Aug 2024 | 185.95 | 186.10 | 181.00 | 184.90 | 184.90 | 291,743 |
| 01 Aug 2024 | 187.65 | 189.50 | 186.65 | 186.75 | 186.75 | 310,348 |
| 31 July 2024 | 189.60 | 190.55 | 187.50 | 189.40 | 189.40 | 280,748 |
| 30 July 2024 | 187.65 | 189.55 | 187.45 | 189.55 | 189.55 | 208,504 |
| 29 July 2024 | 189.75 | 190.00 | 187.25 | 187.50 | 187.50 | 161,758 |
| 26 July 2024 | 189.00 | 190.20 | 187.20 | 188.95 | 188.95 | 210,242 |
| 25 July 2024 | 190.00 | 190.40 | 184.90 | 188.15 | 188.15 | 357,354 |
| 24 July 2024 | 186.15 | 188.10 | 185.20 | 188.10 | 188.10 | 252,509 |
| 23 July 2024 | 188.60 | 190.30 | 187.60 | 188.00 | 188.00 | 351,715 |
| 22 July 2024 | 188.00 | 190.00 | 186.80 | 189.55 | 189.55 | 246,429 |
| 19 July 2024 | 188.45 | 188.80 | 186.65 | 186.70 | 186.70 | 313,615 |
| 18 July 2024 | 191.20 | 191.40 | 189.10 | 189.20 | 189.20 | 187,053 |
| 17 July 2024 | 189.80 | 190.70 | 188.85 | 190.45 | 190.45 | 150,997 |
| 16 July 2024 | 190.80 | 191.35 | 190.10 | 190.10 | 190.10 | 186,163 |
| 15 July 2024 | 191.70 | 192.90 | 190.55 | 190.90 | 190.90 | 145,976 |
| 12 July 2024 | 189.00 | 192.35 | 188.20 | 192.10 | 192.10 | 299,101 |
| 11 July 2024 | 187.15 | 188.45 | 187.00 | 188.10 | 188.10 | 194,221 |
| 10 July 2024 | 187.10 | 187.45 | 185.40 | 186.60 | 186.60 | 162,370 |
| 09 July 2024 | 186.75 | 188.25 | 186.05 | 186.35 | 186.35 | 211,958 |
| 08 July 2024 | 187.00 | 188.30 | 186.35 | 186.75 | 186.75 | 290,414 |
| 05 July 2024 | 190.20 | 190.75 | 186.10 | 187.25 | 187.25 | 426,798 |
| 04 July 2024 | 190.00 | 191.80 | 189.25 | 190.20 | 190.20 | 178,134 |
| 03 July 2024 | 191.55 | 192.35 | 189.35 | 190.75 | 190.75 | 250,293 |
| 02 July 2024 | 189.95 | 191.05 | 188.70 | 190.75 | 190.75 | 257,579 |
| 01 July 2024 | 192.35 | 192.55 | 188.50 | 190.50 | 190.50 | 276,560 |
| 28 June 2024 | 194.85 | 194.85 | 190.80 | 191.10 | 191.10 | 397,539 |
| 27 June 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
| 26 June 2024 | 194.10 | 194.80 | 190.60 | 192.10 | 192.10 | 280,698 |
| 25 June 2024 | 193.55 | 194.10 | 192.10 | 192.75 | 192.75 | 252,857 |
| 24 June 2024 | 192.80 | 194.45 | 191.80 | 194.00 | 194.00 | 289,977 |
| 21 June 2024 | 190.30 | 192.65 | 190.25 | 192.40 | 192.40 | 1,156,739 |
| 20 June 2024 | 189.30 | 190.40 | 189.10 | 190.30 | 190.30 | 321,389 |
| 19 June 2024 | 189.55 | 190.25 | 188.15 | 189.00 | 189.00 | 236,597 |
| 18 June 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| 17 June 2024 | 183.40 | 187.30 | 182.80 | 186.10 | 186.10 | 398,220 |
| 14 June 2024 | 180.75 | 182.50 | 179.75 | 182.25 | 182.25 | 402,563 |
| 13 June 2024 | 185.75 | 186.20 | 180.20 | 180.20 | 180.20 | 360,934 |
| 12 June 2024 | 186.65 | 188.00 | 185.85 | 185.95 | 185.95 | 254,141 |
| 11 June 2024 | 186.60 | 187.30 | 185.10 | 186.45 | 186.45 | 205,958 |
| 10 June 2024 | 187.40 | 188.20 | 185.70 | 186.10 | 186.10 | 223,282 |
| 07 June 2024 | 188.65 | 188.95 | 186.05 | 187.95 | 187.95 | 233,327 |
| 06 June 2024 | 188.70 | 190.60 | 187.45 | 188.50 | 188.50 | 194,142 |
| 05 June 2024 | 186.75 | 188.95 | 186.65 | 188.40 | 188.40 | 265,440 |
| 04 June 2024 | 183.65 | 186.30 | 182.90 | 186.00 | 186.00 | 301,407 |
| 03 June 2024 | 184.00 | 184.10 | 181.95 | 183.45 | 183.45 | 294,473 |
| 31 May 2024 | 180.40 | 183.00 | 180.00 | 182.90 | 182.90 | 720,570 |
| 30 May 2024 | 178.00 | 179.80 | 177.75 | 179.70 | 179.70 | 209,271 |
| 29 May 2024 | 177.35 | 178.50 | 175.90 | 177.85 | 177.85 | 289,200 |
| 28 May 2024 | 182.80 | 183.35 | 178.15 | 178.20 | 178.20 | 323,003 |
| 27 May 2024 | 184.50 | 184.50 | 182.60 | 182.90 | 182.90 | 143,041 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.