Deutsche Börse AG (DB1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 188.90 | 188.90 | 185.40 | 186.30 | 186.30 | 315,498 |
| 15 Apr 2024 | 190.05 | 192.70 | 189.55 | 190.55 | 190.55 | 266,755 |
| 12 Apr 2024 | 189.70 | 190.65 | 188.65 | 189.70 | 189.70 | 400,712 |
| 11 Apr 2024 | 188.45 | 189.10 | 187.00 | 188.45 | 188.45 | 276,696 |
| 10 Apr 2024 | 186.75 | 188.35 | 186.60 | 188.25 | 188.25 | 333,987 |
| 09 Apr 2024 | 187.20 | 187.40 | 185.85 | 186.50 | 186.50 | 357,431 |
| 08 Apr 2024 | 187.15 | 188.10 | 186.40 | 187.75 | 187.75 | 303,438 |
| 05 Apr 2024 | 184.85 | 187.45 | 184.00 | 187.05 | 187.05 | 398,871 |
| 04 Apr 2024 | 185.45 | 186.30 | 184.65 | 186.00 | 186.00 | 333,307 |
| 03 Apr 2024 | 187.00 | 187.35 | 185.40 | 185.85 | 185.85 | 342,100 |
| 02 Apr 2024 | 188.25 | 189.00 | 185.85 | 186.70 | 186.70 | 335,247 |
| 28 Mar 2024 | 188.75 | 189.80 | 187.70 | 189.65 | 189.65 | 368,363 |
| 27 Mar 2024 | 188.30 | 189.75 | 187.90 | 188.25 | 188.25 | 269,213 |
| 26 Mar 2024 | 186.00 | 190.25 | 185.55 | 187.95 | 187.95 | 337,884 |
| 25 Mar 2024 | 186.00 | 186.25 | 184.70 | 186.15 | 186.15 | 226,561 |
| 22 Mar 2024 | 185.20 | 186.15 | 184.30 | 185.60 | 185.60 | 293,752 |
| 21 Mar 2024 | 186.05 | 186.70 | 184.55 | 186.00 | 186.00 | 312,806 |
| 20 Mar 2024 | 185.15 | 185.90 | 184.80 | 185.10 | 185.10 | 239,263 |
| 19 Mar 2024 | 184.90 | 186.30 | 183.55 | 185.60 | 185.60 | 280,368 |
| 18 Mar 2024 | 185.65 | 186.20 | 184.15 | 185.05 | 185.05 | 257,149 |
| 15 Mar 2024 | 186.60 | 188.20 | 184.95 | 185.25 | 185.25 | 1,500,427 |
| 14 Mar 2024 | 185.55 | 186.75 | 183.25 | 186.65 | 186.65 | 778,469 |
| 13 Mar 2024 | 190.85 | 191.40 | 184.20 | 185.10 | 185.10 | 560,309 |
| 12 Mar 2024 | 189.95 | 191.05 | 189.25 | 190.60 | 190.60 | 628,691 |
| 11 Mar 2024 | 189.10 | 190.10 | 188.30 | 189.60 | 189.60 | 512,181 |
| 08 Mar 2024 | 193.00 | 193.25 | 188.85 | 189.45 | 189.45 | 555,489 |
| 07 Mar 2024 | 190.40 | 193.25 | 189.75 | 192.40 | 192.40 | 295,794 |
| 06 Mar 2024 | 192.70 | 193.35 | 190.10 | 190.90 | 190.90 | 414,516 |
| 05 Mar 2024 | 192.75 | 194.10 | 191.10 | 192.60 | 192.60 | 266,754 |
| 04 Mar 2024 | 192.80 | 193.65 | 191.95 | 192.50 | 192.50 | 299,603 |
| 01 Mar 2024 | 194.00 | 194.45 | 191.45 | 192.85 | 192.85 | 318,062 |
| 29 Feb 2024 | 192.85 | 194.55 | 192.55 | 193.60 | 193.60 | 463,621 |
| 28 Feb 2024 | 193.20 | 194.40 | 192.45 | 192.55 | 192.55 | 219,756 |
| 27 Feb 2024 | 191.95 | 193.50 | 190.40 | 192.75 | 192.75 | 296,531 |
| 26 Feb 2024 | 191.05 | 193.05 | 191.05 | 192.55 | 192.55 | 365,983 |
| 23 Feb 2024 | 188.85 | 191.75 | 188.60 | 191.30 | 191.30 | 354,825 |
| 22 Feb 2024 | 186.90 | 188.30 | 186.15 | 188.00 | 188.00 | 385,586 |
| 21 Feb 2024 | 188.65 | 188.65 | 186.40 | 186.45 | 186.45 | 298,723 |
| 20 Feb 2024 | 187.25 | 189.30 | 187.25 | 188.85 | 188.85 | 310,368 |
| 19 Feb 2024 | 187.25 | 187.50 | 185.90 | 187.10 | 187.10 | 237,636 |
| 16 Feb 2024 | 186.20 | 188.20 | 185.00 | 187.65 | 187.65 | 373,305 |
| 15 Feb 2024 | 187.10 | 187.65 | 185.25 | 185.80 | 185.80 | 368,141 |
| 14 Feb 2024 | 186.20 | 187.85 | 185.75 | 187.05 | 187.05 | 266,645 |
| 13 Feb 2024 | 187.75 | 188.65 | 184.45 | 187.00 | 187.00 | 320,006 |
| 12 Feb 2024 | 186.75 | 188.40 | 186.25 | 187.60 | 187.60 | 240,086 |
| 09 Feb 2024 | 187.50 | 189.10 | 186.05 | 186.80 | 186.80 | 279,747 |
| 08 Feb 2024 | 186.75 | 188.55 | 185.00 | 188.05 | 188.05 | 359,162 |
| 07 Feb 2024 | 186.95 | 187.75 | 185.85 | 186.30 | 186.30 | 267,739 |
| 06 Feb 2024 | 186.80 | 187.55 | 184.85 | 186.65 | 186.65 | 265,151 |
| 05 Feb 2024 | 184.50 | 186.05 | 183.40 | 186.05 | 186.05 | 255,446 |
| 02 Feb 2024 | 186.45 | 186.85 | 184.95 | 185.05 | 185.05 | 253,470 |
| 01 Feb 2024 | 184.50 | 186.85 | 184.45 | 185.85 | 185.85 | 304,984 |
| 31 Jan 2024 | 185.55 | 186.70 | 184.50 | 184.75 | 184.75 | 395,840 |
| 30 Jan 2024 | 184.25 | 185.60 | 183.80 | 184.90 | 184.90 | 297,064 |
| 29 Jan 2024 | 183.55 | 184.05 | 182.85 | 184.05 | 184.05 | 316,565 |
| 26 Jan 2024 | 184.65 | 185.10 | 183.15 | 183.80 | 183.80 | 474,969 |
| 25 Jan 2024 | 187.30 | 187.30 | 184.60 | 185.35 | 185.35 | 356,845 |
| 24 Jan 2024 | 186.15 | 187.95 | 184.20 | 186.75 | 186.75 | 394,208 |
| 23 Jan 2024 | 189.65 | 189.70 | 186.55 | 187.30 | 187.30 | 216,367 |
| 22 Jan 2024 | 190.65 | 190.65 | 188.35 | 189.20 | 189.20 | 317,476 |
| 19 Jan 2024 | 188.30 | 189.55 | 187.95 | 189.55 | 189.55 | 350,327 |
| 18 Jan 2024 | 188.30 | 188.95 | 187.15 | 188.50 | 188.50 | 255,530 |
| 17 Jan 2024 | 186.80 | 188.70 | 186.00 | 188.45 | 188.45 | 308,241 |
| 16 Jan 2024 | 186.75 | 188.45 | 186.75 | 188.25 | 188.25 | 174,338 |
| 15 Jan 2024 | 188.00 | 188.55 | 186.80 | 187.90 | 187.90 | 192,939 |
| 12 Jan 2024 | 184.60 | 187.55 | 184.50 | 187.35 | 187.35 | 262,757 |
| 11 Jan 2024 | 187.00 | 187.90 | 184.45 | 184.60 | 184.60 | 332,976 |
| 10 Jan 2024 | 185.60 | 186.65 | 184.45 | 186.40 | 186.40 | 253,045 |
| 09 Jan 2024 | 187.45 | 187.70 | 183.95 | 185.90 | 185.90 | 282,372 |
| 08 Jan 2024 | 186.50 | 187.10 | 185.90 | 186.95 | 186.95 | 287,585 |
| 05 Jan 2024 | 184.25 | 187.30 | 184.20 | 186.35 | 186.35 | 405,907 |
| 04 Jan 2024 | 182.40 | 185.65 | 182.30 | 185.10 | 185.10 | 320,050 |
| 03 Jan 2024 | 185.20 | 185.80 | 182.10 | 182.45 | 182.45 | 355,433 |
| 02 Jan 2024 | 187.10 | 187.90 | 184.00 | 184.90 | 184.90 | 393,701 |
| 29 Dec 2023 | 185.20 | 186.50 | 185.05 | 186.50 | 186.50 | 137,820 |
| 28 Dec 2023 | 185.70 | 186.20 | 184.60 | 184.70 | 184.70 | 174,296 |
| 27 Dec 2023 | 184.45 | 185.45 | 183.95 | 185.25 | 185.25 | 179,473 |
| 22 Dec 2023 | 183.05 | 185.15 | 182.90 | 184.05 | 184.05 | 192,905 |
| 21 Dec 2023 | 183.05 | 184.00 | 182.55 | 183.10 | 183.10 | 271,929 |
| 20 Dec 2023 | 181.35 | 183.15 | 181.20 | 183.10 | 183.10 | 302,301 |
| 19 Dec 2023 | 180.75 | 181.70 | 180.40 | 181.25 | 181.25 | 331,745 |
| 18 Dec 2023 | 178.65 | 181.25 | 178.55 | 180.70 | 180.70 | 303,348 |
| 15 Dec 2023 | 177.90 | 179.15 | 176.75 | 177.70 | 177.70 | 848,658 |
| 14 Dec 2023 | 179.95 | 180.35 | 175.95 | 176.65 | 176.65 | 635,498 |
| 13 Dec 2023 | 181.60 | 181.60 | 179.00 | 179.85 | 179.85 | 387,163 |
| 12 Dec 2023 | 181.75 | 182.00 | 180.75 | 181.40 | 181.40 | 323,646 |
| 11 Dec 2023 | 180.30 | 182.10 | 180.05 | 181.20 | 181.20 | 329,037 |
| 08 Dec 2023 | 178.25 | 180.50 | 177.70 | 180.50 | 180.50 | 425,023 |
| 07 Dec 2023 | 179.40 | 180.05 | 178.30 | 178.30 | 178.30 | 449,909 |
| 06 Dec 2023 | 180.00 | 180.40 | 178.65 | 179.40 | 179.40 | 262,704 |
| 05 Dec 2023 | 177.50 | 179.50 | 177.45 | 179.50 | 179.50 | 337,355 |
| 04 Dec 2023 | 176.30 | 177.70 | 176.10 | 176.80 | 176.80 | 185,478 |
| 01 Dec 2023 | 175.00 | 176.60 | 174.90 | 176.30 | 176.30 | 365,830 |
| 30 Nov 2023 | 174.35 | 174.65 | 173.40 | 174.30 | 174.30 | 460,646 |
| 29 Nov 2023 | 173.50 | 174.80 | 173.10 | 174.05 | 174.05 | 239,107 |
| 28 Nov 2023 | 172.15 | 173.25 | 171.95 | 172.95 | 172.95 | 373,616 |
| 27 Nov 2023 | 173.75 | 174.80 | 173.00 | 173.40 | 173.40 | 355,782 |
| 24 Nov 2023 | 174.40 | 174.40 | 172.55 | 173.00 | 173.00 | 254,997 |
| 23 Nov 2023 | 172.55 | 174.70 | 172.30 | 174.35 | 174.35 | 229,455 |
| 22 Nov 2023 | 171.70 | 173.55 | 171.30 | 172.50 | 172.50 | 300,843 |
| *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.