Advertisement
Deutsche Börse AG (DB1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:42PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 210.20 | 211.00 | 208.50 | 209.90 | 209.90 | 255,034 |
| Nov 14, 2024 | 208.40 | 211.30 | 208.40 | 211.30 | 211.30 | 305,073 |
| Nov 13, 2024 | 208.70 | 210.20 | 206.00 | 208.20 | 208.20 | 353,515 |
| Nov 12, 2024 | 213.30 | 213.60 | 209.20 | 209.60 | 209.60 | 362,366 |
| Nov 11, 2024 | 213.40 | 214.70 | 212.40 | 214.10 | 214.10 | 258,941 |
| Nov 08, 2024 | 212.70 | 213.90 | 211.50 | 212.20 | 212.20 | 295,932 |
| Nov 07, 2024 | 214.00 | 214.40 | 211.60 | 212.00 | 212.00 | 287,788 |
| Nov 06, 2024 | 220.20 | 221.30 | 212.50 | 213.90 | 213.90 | 357,656 |
| Nov 05, 2024 | 215.80 | 218.20 | 214.90 | 217.40 | 217.40 | 238,811 |
| Nov 04, 2024 | 216.10 | 217.10 | 214.70 | 215.50 | 215.50 | 241,776 |
| Nov 01, 2024 | 213.40 | 216.60 | 213.40 | 216.50 | 216.50 | 182,915 |
| Oct 31, 2024 | 212.80 | 214.10 | 212.00 | 213.70 | 213.70 | 331,514 |
| Oct 30, 2024 | 216.30 | 216.60 | 214.00 | 214.30 | 214.30 | 220,374 |
| Oct 29, 2024 | 220.00 | 220.10 | 216.90 | 216.90 | 216.90 | 210,521 |
| Oct 28, 2024 | 217.10 | 218.80 | 215.30 | 218.40 | 218.40 | 276,909 |
| Oct 25, 2024 | 215.80 | 216.70 | 214.40 | 216.00 | 216.00 | 177,956 |
| Oct 24, 2024 | 213.90 | 217.30 | 213.00 | 215.70 | 215.70 | 287,289 |
| Oct 23, 2024 | 213.50 | 216.40 | 211.10 | 212.80 | 212.80 | 339,472 |
| Oct 22, 2024 | 215.90 | 217.50 | 215.10 | 217.10 | 217.10 | 279,264 |
| Oct 21, 2024 | 218.10 | 218.50 | 216.70 | 217.20 | 217.20 | 162,070 |
| Oct 18, 2024 | 217.50 | 218.00 | 215.80 | 218.00 | 218.00 | 245,020 |
| Oct 17, 2024 | 215.80 | 218.70 | 215.30 | 218.20 | 218.20 | 195,467 |
| Oct 16, 2024 | 215.40 | 217.30 | 215.40 | 215.90 | 215.90 | 228,395 |
| Oct 15, 2024 | 215.50 | 217.40 | 214.80 | 215.50 | 215.50 | 336,558 |
| Oct 14, 2024 | 212.80 | 214.50 | 212.60 | 214.30 | 214.30 | 130,632 |
| Oct 11, 2024 | 210.30 | 212.80 | 210.20 | 212.10 | 212.10 | 381,065 |
| Oct 10, 2024 | 212.10 | 212.50 | 209.80 | 210.00 | 210.00 | 220,514 |
| Oct 09, 2024 | 211.90 | 212.90 | 211.00 | 212.80 | 212.80 | 143,036 |
| Oct 08, 2024 | 209.10 | 212.60 | 209.10 | 212.30 | 212.30 | 225,099 |
| Oct 07, 2024 | 209.60 | 211.50 | 208.80 | 210.00 | 210.00 | 217,185 |
| Oct 04, 2024 | 212.10 | 212.20 | 208.30 | 209.10 | 209.10 | 341,007 |
| Oct 03, 2024 | 212.90 | 212.90 | 211.10 | 212.50 | 212.50 | 296,293 |
| Oct 02, 2024 | 211.10 | 212.60 | 209.90 | 212.60 | 212.60 | 207,055 |
| Oct 01, 2024 | 210.60 | 212.90 | 210.00 | 210.40 | 210.40 | 314,124 |
| Sep 30, 2024 | 210.40 | 211.60 | 209.50 | 210.70 | 210.70 | 308,442 |
| Sep 27, 2024 | 209.10 | 211.20 | 207.80 | 210.20 | 210.20 | 264,004 |
| Sep 26, 2024 | 210.60 | 210.70 | 207.10 | 208.90 | 208.90 | 261,360 |
| Sep 25, 2024 | 209.10 | 210.30 | 208.50 | 210.30 | 210.30 | 234,844 |
| Sep 24, 2024 | 211.40 | 211.60 | 206.90 | 209.10 | 209.10 | 387,613 |
| Sep 23, 2024 | 208.70 | 211.00 | 208.10 | 211.00 | 211.00 | 276,688 |
| Sep 20, 2024 | 205.90 | 209.10 | 205.30 | 208.20 | 208.20 | 1,171,275 |
| Sep 19, 2024 | 205.10 | 205.80 | 200.80 | 205.10 | 205.10 | 600,373 |
| Sep 18, 2024 | 206.00 | 206.60 | 203.20 | 204.40 | 204.40 | 328,974 |
| Sep 17, 2024 | 208.80 | 208.90 | 205.50 | 205.70 | 205.70 | 469,074 |
| Sep 16, 2024 | 209.00 | 209.50 | 208.20 | 208.20 | 208.20 | 203,333 |
| Sep 13, 2024 | 208.70 | 208.80 | 207.60 | 208.80 | 208.80 | - |
| Sep 12, 2024 | 207.00 | 208.50 | 206.80 | 208.10 | 208.10 | 284,433 |
| Sep 11, 2024 | 207.70 | 207.90 | 205.60 | 205.80 | 205.80 | 303,633 |
| Sep 10, 2024 | 209.80 | 210.00 | 206.70 | 207.20 | 207.20 | 253,927 |
| Sep 09, 2024 | 206.20 | 210.00 | 206.20 | 209.70 | 209.70 | 309,476 |
| Sep 06, 2024 | 203.00 | 206.90 | 202.50 | 206.00 | 206.00 | 487,764 |
| Sep 05, 2024 | 203.00 | 204.70 | 202.50 | 203.30 | 203.30 | 223,374 |
| Sep 04, 2024 | 202.80 | 204.90 | 201.90 | 203.70 | 203.70 | 311,892 |
| Sep 03, 2024 | 203.00 | 203.40 | 201.60 | 202.00 | 202.00 | 194,343 |
| Sep 02, 2024 | 203.10 | 203.40 | 201.60 | 202.00 | 202.00 | 155,422 |
| Aug 30, 2024 | 202.80 | 203.70 | 201.90 | 202.90 | 202.90 | - |
| Aug 29, 2024 | 201.90 | 203.00 | 200.80 | 203.00 | 203.00 | 195,665 |
| Aug 28, 2024 | 199.50 | 202.40 | 199.30 | 201.90 | 201.90 | 248,650 |
| Aug 27, 2024 | 198.70 | 199.70 | 198.15 | 199.00 | 199.00 | 186,453 |
| Aug 26, 2024 | 197.25 | 198.45 | 196.80 | 198.00 | 198.00 | 85,642 |
| Aug 23, 2024 | 197.90 | 198.90 | 197.35 | 197.85 | 197.85 | 233,138 |
| Aug 22, 2024 | 196.55 | 197.85 | 196.35 | 197.30 | 197.30 | 187,904 |
| Aug 21, 2024 | 195.50 | 196.65 | 195.00 | 196.45 | 196.45 | 213,179 |
| Aug 20, 2024 | 195.50 | 196.20 | 195.00 | 195.20 | 195.20 | 151,228 |
| Aug 19, 2024 | 194.60 | 195.90 | 193.35 | 195.20 | 195.20 | 182,125 |
| Aug 16, 2024 | 192.95 | 194.25 | 191.90 | 194.25 | 194.25 | 273,001 |
| Aug 15, 2024 | 189.10 | 192.65 | 188.85 | 192.35 | 192.35 | 251,866 |
| Aug 14, 2024 | 186.90 | 188.70 | 186.00 | 188.70 | 188.70 | 196,246 |
| Aug 13, 2024 | 185.65 | 186.80 | 184.35 | 186.80 | 186.80 | 162,044 |
| Aug 12, 2024 | 184.65 | 185.15 | 183.15 | 185.15 | 185.15 | 165,451 |
| Aug 09, 2024 | 182.55 | 184.40 | 182.10 | 184.15 | 184.15 | 204,234 |
| Aug 08, 2024 | 182.75 | 183.00 | 180.85 | 182.95 | 182.95 | 300,331 |
| Aug 07, 2024 | 179.25 | 183.75 | 179.25 | 183.75 | 183.75 | 528,553 |
| Aug 06, 2024 | 181.80 | 181.80 | 176.30 | 179.20 | 179.20 | 492,031 |
| Aug 05, 2024 | 182.30 | 183.55 | 180.35 | 181.95 | 181.95 | 393,321 |
| Aug 02, 2024 | 185.95 | 186.10 | 181.00 | 184.90 | 184.90 | 291,743 |
| Aug 01, 2024 | 187.65 | 189.50 | 186.65 | 186.75 | 186.75 | 310,348 |
| Jul 31, 2024 | 189.60 | 190.55 | 187.50 | 189.40 | 189.40 | 280,748 |
| Jul 30, 2024 | 187.65 | 189.55 | 187.45 | 189.55 | 189.55 | 208,504 |
| Jul 29, 2024 | 189.75 | 190.00 | 187.25 | 187.50 | 187.50 | 161,758 |
| Jul 26, 2024 | 189.00 | 190.20 | 187.20 | 188.95 | 188.95 | 210,242 |
| Jul 25, 2024 | 190.00 | 190.40 | 184.90 | 188.15 | 188.15 | 357,354 |
| Jul 24, 2024 | 186.15 | 188.10 | 185.20 | 188.10 | 188.10 | 252,509 |
| Jul 23, 2024 | 188.60 | 190.30 | 187.60 | 188.00 | 188.00 | 351,715 |
| Jul 22, 2024 | 188.00 | 190.00 | 186.80 | 189.55 | 189.55 | 246,429 |
| Jul 19, 2024 | 188.45 | 188.80 | 186.65 | 186.70 | 186.70 | 313,615 |
| Jul 18, 2024 | 191.20 | 191.40 | 189.10 | 189.20 | 189.20 | 187,053 |
| Jul 17, 2024 | 189.80 | 190.70 | 188.85 | 190.45 | 190.45 | 150,997 |
| Jul 16, 2024 | 190.80 | 191.35 | 190.10 | 190.10 | 190.10 | 186,163 |
| Jul 15, 2024 | 191.70 | 192.90 | 190.55 | 190.90 | 190.90 | 145,976 |
| Jul 12, 2024 | 189.00 | 192.35 | 188.20 | 192.10 | 192.10 | 299,101 |
| Jul 11, 2024 | 187.15 | 188.45 | 187.00 | 188.10 | 188.10 | 194,221 |
| Jul 10, 2024 | 187.10 | 187.45 | 185.40 | 186.60 | 186.60 | 162,370 |
| Jul 09, 2024 | 186.75 | 188.25 | 186.05 | 186.35 | 186.35 | 211,958 |
| Jul 08, 2024 | 187.00 | 188.30 | 186.35 | 186.75 | 186.75 | 290,414 |
| Jul 05, 2024 | 190.20 | 190.75 | 186.10 | 187.25 | 187.25 | 426,798 |
| Jul 04, 2024 | 190.00 | 191.80 | 189.25 | 190.20 | 190.20 | 178,134 |
| Jul 03, 2024 | 191.55 | 192.35 | 189.35 | 190.75 | 190.75 | 250,293 |
| Jul 02, 2024 | 189.95 | 191.05 | 188.70 | 190.75 | 190.75 | 257,579 |
| Jul 01, 2024 | 192.35 | 192.55 | 188.50 | 190.50 | 190.50 | 276,560 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.