XETRA - Delayed Quote EUR
Deutsche B?rse AG (DB1.DE)
209.90
-1.40
(-0.66%)
At close: November 15 at 5:42 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 212.70 | 213.90 | 211.50 | 212.20 | 212.20 | 295,932 |
| Nov 7, 2024 | 214.00 | 214.40 | 211.60 | 212.00 | 212.00 | 287,788 |
| Nov 6, 2024 | 220.20 | 221.30 | 212.50 | 213.90 | 213.90 | 357,656 |
| Nov 5, 2024 | 215.80 | 218.20 | 214.90 | 217.40 | 217.40 | 238,811 |
| Nov 4, 2024 | 216.10 | 217.10 | 214.70 | 215.50 | 215.50 | 241,776 |
| Nov 1, 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 9, 2024 | 211.90 | 212.90 | 211.00 | 212.80 | 212.80 | 143,036 |
| Oct 8, 2024 | 209.10 | 212.60 | 209.10 | 212.30 | 212.30 | 225,099 |
| Oct 7, 2024 | 209.60 | 211.50 | 208.80 | 210.00 | 210.00 | 217,185 |
| Oct 4, 2024 | 212.10 | 212.20 | 208.30 | 209.10 | 209.10 | 341,007 |
| Oct 3, 2024 | 212.90 | 212.90 | 211.10 | 212.50 | 212.50 | 296,293 |
| Oct 2, 2024 | 211.10 | 212.60 | 209.90 | 212.60 | 212.60 | 207,055 |
| Oct 1, 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 9, 2024 | 206.20 | 210.00 | 206.20 | 209.70 | 209.70 | 309,476 |
| Sep 6, 2024 | 203.00 | 206.90 | 202.50 | 206.00 | 206.00 | 487,764 |
| Sep 5, 2024 | 203.00 | 204.70 | 202.50 | 203.30 | 203.30 | 223,374 |
| Sep 4, 2024 | 202.80 | 204.90 | 201.90 | 203.70 | 203.70 | 311,892 |
| Sep 3, 2024 | 203.00 | 203.40 | 201.60 | 202.00 | 202.00 | 194,343 |
| Sep 2, 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 9, 2024 | 182.55 | 184.40 | 182.10 | 184.15 | 184.15 | 204,234 |
| Aug 8, 2024 | 182.75 | 183.00 | 180.85 | 182.95 | 182.95 | 300,331 |
| Aug 7, 2024 | 179.25 | 183.75 | 179.25 | 183.75 | 183.75 | 528,553 |
| Aug 6, 2024 | 181.80 | 181.80 | 176.30 | 179.20 | 179.20 | 492,031 |
| Aug 5, 2024 | 182.30 | 183.55 | 180.35 | 181.95 | 181.95 | 393,321 |
| Aug 2, 2024 | 185.95 | 186.10 | 181.00 | 184.90 | 184.90 | 291,743 |
| Aug 1, 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 9, 2024 | 186.75 | 188.25 | 186.05 | 186.35 | 186.35 | 211,958 |
| Jul 8, 2024 | 187.00 | 188.30 | 186.35 | 186.75 | 186.75 | 290,414 |
| Jul 5, 2024 | 190.20 | 190.75 | 186.10 | 187.25 | 187.25 | 426,798 |
| Jul 4, 2024 | 190.00 | 191.80 | 189.25 | 190.20 | 190.20 | 178,134 |
| Jul 3, 2024 | 191.55 | 192.35 | 189.35 | 190.75 | 190.75 | 250,293 |
| Jul 2, 2024 | 189.95 | 191.05 | 188.70 | 190.75 | 190.75 | 257,579 |
| Jul 1, 2024 | 192.35 | 192.55 | 188.50 | 190.50 | 190.50 | 276,560 |
| Jun 28, 2024 | 194.85 | 194.85 | 190.80 | 191.10 | 191.10 | 397,539 |
| Jun 27, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
| Jun 26, 2024 | 194.10 | 194.80 | 190.60 | 192.10 | 192.10 | 280,698 |
| Jun 25, 2024 | 193.55 | 194.10 | 192.10 | 192.75 | 192.75 | 252,857 |
| Jun 24, 2024 | 192.80 | 194.45 | 191.80 | 194.00 | 194.00 | 289,977 |
| Jun 21, 2024 | 190.30 | 192.65 | 190.25 | 192.40 | 192.40 | 1,156,739 |
| Jun 20, 2024 | 189.30 | 190.40 | 189.10 | 190.30 | 190.30 | 321,389 |
| Jun 19, 2024 | 189.55 | 190.25 | 188.15 | 189.00 | 189.00 | 236,597 |
| Jun 18, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| Jun 17, 2024 | 183.40 | 187.30 | 182.80 | 186.10 | 186.10 | 398,220 |
| Jun 14, 2024 | 180.75 | 182.50 | 179.75 | 182.25 | 182.25 | 402,563 |
| Jun 13, 2024 | 185.75 | 186.20 | 180.20 | 180.20 | 180.20 | 360,934 |
| Jun 12, 2024 | 186.65 | 188.00 | 185.85 | 185.95 | 185.95 | 254,141 |
| Jun 11, 2024 | 186.60 | 187.30 | 185.10 | 186.45 | 186.45 | 205,958 |
| Jun 10, 2024 | 187.40 | 188.20 | 185.70 | 186.10 | 186.10 | 223,282 |
| Jun 7, 2024 | 188.65 | 188.95 | 186.05 | 187.95 | 187.95 | 233,327 |
| Jun 6, 2024 | 188.70 | 190.60 | 187.45 | 188.50 | 188.50 | 194,142 |
| Jun 5, 2024 | 186.75 | 188.95 | 186.65 | 188.40 | 188.40 | 265,440 |
| Jun 4, 2024 | 183.65 | 186.30 | 182.90 | 186.00 | 186.00 | 301,407 |
| Jun 3, 2024 | 184.00 | 184.10 | 181.95 | 183.45 | 183.45 | 294,473 |
| May 31, 2024 | 180.40 | 183.00 | 180.00 | 182.90 | 182.90 | 720,570 |
| May 30, 2024 | 178.00 | 179.80 | 177.75 | 179.70 | 179.70 | 209,271 |
| May 29, 2024 | 177.35 | 178.50 | 175.90 | 177.85 | 177.85 | 289,200 |
| May 28, 2024 | 182.80 | 183.35 | 178.15 | 178.20 | 178.20 | 323,003 |
| May 27, 2024 | 184.50 | 184.50 | 182.60 | 182.90 | 182.90 | 143,041 |
| May 24, 2024 | 184.05 | 185.15 | 183.65 | 184.40 | 184.40 | 251,113 |
| May 23, 2024 | 185.30 | 185.65 | 183.55 | 184.70 | 184.70 | 213,421 |
| May 22, 2024 | 184.65 | 185.15 | 183.50 | 184.85 | 184.85 | 217,023 |
| May 21, 2024 | 183.30 | 184.90 | 183.25 | 184.70 | 184.70 | 244,845 |
| May 20, 2024 | 185.00 | 185.50 | 183.25 | 183.80 | 183.80 | 167,163 |
| May 17, 2024 | 181.50 | 184.55 | 181.45 | 184.55 | 184.55 | 402,189 |
| May 16, 2024 | 179.50 | 182.20 | 179.50 | 181.50 | 181.50 | 325,347 |
| May 15, 2024 | 3.80 Dividend | |||||
| May 15, 2024 | 177.95 | 181.40 | 177.00 | 180.20 | 180.20 | 530,227 |
| May 14, 2024 | 182.25 | 182.35 | 179.25 | 180.25 | 176.45 | 415,146 |
| May 13, 2024 | 188.05 | 188.05 | 179.85 | 182.90 | 179.04 | 435,605 |
| May 10, 2024 | 188.50 | 188.70 | 186.80 | 187.45 | 183.50 | 358,444 |
| May 9, 2024 | 186.35 | 188.70 | 186.15 | 188.15 | 184.18 | 156,994 |
| May 8, 2024 | 187.45 | 187.70 | 186.30 | 186.85 | 182.91 | 199,699 |
| May 7, 2024 | 185.20 | 187.25 | 184.35 | 187.05 | 183.11 | 267,246 |
| May 6, 2024 | 184.90 | 185.70 | 183.70 | 184.25 | 180.37 | 143,272 |
| May 3, 2024 | 183.65 | 185.65 | 183.40 | 184.90 | 181.00 | 335,789 |
| May 2, 2024 | 181.45 | 182.90 | 181.05 | 182.80 | 178.95 | 327,701 |
| Apr 30, 2024 | 182.00 | 182.15 | 180.60 | 181.15 | 177.33 | 282,540 |
| Apr 29, 2024 | 183.55 | 183.90 | 181.85 | 182.15 | 178.31 | 207,833 |
| Apr 26, 2024 | 182.30 | 184.05 | 181.60 | 182.65 | 178.80 | 293,627 |
| Apr 25, 2024 | 181.55 | 182.85 | 180.05 | 181.45 | 177.62 | 442,626 |
| Apr 24, 2024 | 188.20 | 190.65 | 180.60 | 180.70 | 176.89 | 787,645 |
| Apr 23, 2024 | 187.00 | 190.45 | 186.85 | 188.25 | 184.28 | 434,555 |
| Apr 22, 2024 | 187.25 | 188.05 | 186.80 | 187.85 | 183.89 | 218,949 |
| Apr 19, 2024 | 185.80 | 186.95 | 185.15 | 186.30 | 182.37 | 346,362 |
| Apr 18, 2024 | 187.95 | 187.95 | 186.30 | 186.95 | 183.01 | 224,735 |
| Apr 17, 2024 | 186.55 | 188.70 | 186.50 | 187.00 | 183.06 | 271,686 |
| Apr 16, 2024 | 188.90 | 188.90 | 185.40 | 186.30 | 182.37 | 315,498 |
| Apr 15, 2024 | 190.05 | 192.70 | 189.55 | 190.55 | 186.53 | 266,755 |
| Apr 12, 2024 | 189.70 | 190.65 | 188.65 | 189.70 | 185.70 | 400,712 |
| Apr 11, 2024 | 188.45 | 189.10 | 187.00 | 188.45 | 184.48 | 276,696 |
| Apr 10, 2024 | 186.75 | 188.35 | 186.60 | 188.25 | 184.28 | 333,987 |
| Apr 9, 2024 | 187.20 | 187.40 | 185.85 | 186.50 | 182.57 | 357,431 |
| Apr 8, 2024 | 187.15 | 188.10 | 186.40 | 187.75 | 183.79 | 303,438 |
| Apr 5, 2024 | 184.85 | 187.45 | 184.00 | 187.05 | 183.11 | 398,871 |
| Apr 4, 2024 | 185.45 | 186.30 | 184.65 | 186.00 | 182.08 | 333,307 |
| Apr 3, 2024 | 187.00 | 187.35 | 185.40 | 185.85 | 181.93 | 342,100 |
| Apr 2, 2024 | 188.25 | 189.00 | 185.85 | 186.70 | 182.76 | 335,247 |
| Mar 28, 2024 | 188.75 | 189.80 | 187.70 | 189.65 | 185.65 | 368,363 |
| Mar 27, 2024 | 188.30 | 189.75 | 187.90 | 188.25 | 184.28 | 269,213 |
| Mar 26, 2024 | 186.00 | 190.25 | 185.55 | 187.95 | 183.99 | 337,884 |
| Mar 25, 2024 | 186.00 | 186.25 | 184.70 | 186.15 | 182.23 | 226,561 |
| Mar 22, 2024 | 185.20 | 186.15 | 184.30 | 185.60 | 181.69 | 293,752 |
| Mar 21, 2024 | 186.05 | 186.70 | 184.55 | 186.00 | 182.08 | 312,806 |
| Mar 20, 2024 | 185.15 | 185.90 | 184.80 | 185.10 | 181.20 | 239,263 |
| Mar 19, 2024 | 184.90 | 186.30 | 183.55 | 185.60 | 181.69 | 280,368 |
| Mar 18, 2024 | 185.65 | 186.20 | 184.15 | 185.05 | 181.15 | 257,149 |
| Mar 15, 2024 | 186.60 | 188.20 | 184.95 | 185.25 | 181.34 | 1,500,427 |
| Mar 14, 2024 | 185.55 | 186.75 | 183.25 | 186.65 | 182.72 | 778,469 |
| Mar 13, 2024 | 190.85 | 191.40 | 184.20 | 185.10 | 181.20 | 560,309 |
| Mar 12, 2024 | 189.95 | 191.05 | 189.25 | 190.60 | 186.58 | 628,691 |
| Mar 11, 2024 | 189.10 | 190.10 | 188.30 | 189.60 | 185.60 | 512,181 |
| Mar 8, 2024 | 193.00 | 193.25 | 188.85 | 189.45 | 185.46 | 555,489 |
| Mar 7, 2024 | 190.40 | 193.25 | 189.75 | 192.40 | 188.34 | 295,794 |
| Mar 6, 2024 | 192.70 | 193.35 | 190.10 | 190.90 | 186.88 | 414,516 |
| Mar 5, 2024 | 192.75 | 194.10 | 191.10 | 192.60 | 188.54 | 266,754 |
| Mar 4, 2024 | 192.80 | 193.65 | 191.95 | 192.50 | 188.44 | 299,603 |
| Mar 1, 2024 | 194.00 | 194.45 | 191.45 | 192.85 | 188.78 | 318,062 |
| Feb 29, 2024 | 192.85 | 194.55 | 192.55 | 193.60 | 189.52 | 463,621 |
| Feb 28, 2024 | 193.20 | 194.40 | 192.45 | 192.55 | 188.49 | 219,756 |
| Feb 27, 2024 | 191.95 | 193.50 | 190.40 | 192.75 | 188.69 | 296,531 |
| Feb 26, 2024 | 191.05 | 193.05 | 191.05 | 192.55 | 188.49 | 365,983 |
| Feb 23, 2024 | 188.85 | 191.75 | 188.60 | 191.30 | 187.27 | 354,825 |
| Feb 22, 2024 | 186.90 | 188.30 | 186.15 | 188.00 | 184.04 | 385,586 |
| Feb 21, 2024 | 188.65 | 188.65 | 186.40 | 186.45 | 182.52 | 298,723 |
| Feb 20, 2024 | 187.25 | 189.30 | 187.25 | 188.85 | 184.87 | 310,368 |
| Feb 19, 2024 | 187.25 | 187.50 | 185.90 | 187.10 | 183.16 | 237,636 |
| Feb 16, 2024 | 186.20 | 188.20 | 185.00 | 187.65 | 183.69 | 373,305 |
| Feb 15, 2024 | 187.10 | 187.65 | 185.25 | 185.80 | 181.88 | 368,141 |
| Feb 14, 2024 | 186.20 | 187.85 | 185.75 | 187.05 | 183.11 | 266,645 |
| Feb 13, 2024 | 187.75 | 188.65 | 184.45 | 187.00 | 183.06 | 320,006 |
| Feb 12, 2024 | 186.75 | 188.40 | 186.25 | 187.60 | 183.65 | 240,086 |
| Feb 9, 2024 | 187.50 | 189.10 | 186.05 | 186.80 | 182.86 | 279,747 |
| Feb 8, 2024 | 186.75 | 188.55 | 185.00 | 188.05 | 184.09 | 359,162 |
| Feb 7, 2024 | 186.95 | 187.75 | 185.85 | 186.30 | 182.37 | 267,739 |
| Feb 6, 2024 | 186.80 | 187.55 | 184.85 | 186.65 | 182.72 | 265,151 |
| Feb 5, 2024 | 184.50 | 186.05 | 183.40 | 186.05 | 182.13 | 255,446 |
| Feb 2, 2024 | 186.45 | 186.85 | 184.95 | 185.05 | 181.15 | 253,470 |
| Feb 1, 2024 | 184.50 | 186.85 | 184.45 | 185.85 | 181.93 | 304,984 |
| Jan 31, 2024 | 185.55 | 186.70 | 184.50 | 184.75 | 180.86 | 395,840 |
| Jan 30, 2024 | 184.25 | 185.60 | 183.80 | 184.90 | 181.00 | 297,064 |
| Jan 29, 2024 | 183.55 | 184.05 | 182.85 | 184.05 | 180.17 | 316,565 |
| Jan 26, 2024 | 184.65 | 185.10 | 183.15 | 183.80 | 179.93 | 474,969 |
| Jan 25, 2024 | 187.30 | 187.30 | 184.60 | 185.35 | 181.44 | 356,845 |
| Jan 24, 2024 | 186.15 | 187.95 | 184.20 | 186.75 | 182.81 | 394,208 |
| Jan 23, 2024 | 189.65 | 189.70 | 186.55 | 187.30 | 183.35 | 216,367 |
| Jan 22, 2024 | 190.65 | 190.65 | 188.35 | 189.20 | 185.21 | 317,476 |
| Jan 19, 2024 | 188.30 | 189.55 | 187.95 | 189.55 | 185.55 | 350,327 |
| Jan 18, 2024 | 188.30 | 188.95 | 187.15 | 188.50 | 184.53 | 255,530 |
| Jan 17, 2024 | 186.80 | 188.70 | 186.00 | 188.45 | 184.48 | 308,241 |
| Jan 16, 2024 | 186.75 | 188.45 | 186.75 | 188.25 | 184.28 | 174,338 |
| Jan 15, 2024 | 188.00 | 188.55 | 186.80 | 187.90 | 183.94 | 192,939 |
| Jan 12, 2024 | 184.60 | 187.55 | 184.50 | 187.35 | 183.40 | 262,757 |
| Jan 11, 2024 | 187.00 | 187.90 | 184.45 | 184.60 | 180.71 | 332,976 |
| Jan 10, 2024 | 185.60 | 186.65 | 184.45 | 186.40 | 182.47 | 253,045 |
| Jan 9, 2024 | 187.45 | 187.70 | 183.95 | 185.90 | 181.98 | 282,372 |
| Jan 8, 2024 | 186.50 | 187.10 | 185.90 | 186.95 | 183.01 | 287,585 |
| Jan 5, 2024 | 184.25 | 187.30 | 184.20 | 186.35 | 182.42 | 405,907 |
| Jan 4, 2024 | 182.40 | 185.65 | 182.30 | 185.10 | 181.20 | 320,050 |
| Jan 3, 2024 | 185.20 | 185.80 | 182.10 | 182.45 | 178.60 | 355,433 |
| Jan 2, 2024 | 187.10 | 187.90 | 184.00 | 184.90 | 181.00 | 393,701 |
| Dec 29, 2023 | 185.20 | 186.50 | 185.05 | 186.50 | 182.57 | 137,820 |
| Dec 28, 2023 | 185.70 | 186.20 | 184.60 | 184.70 | 180.81 | 174,296 |
| Dec 27, 2023 | 184.45 | 185.45 | 183.95 | 185.25 | 181.34 | 179,473 |
| Dec 22, 2023 | 183.05 | 185.15 | 182.90 | 184.05 | 180.17 | 192,905 |
| Dec 21, 2023 | 183.05 | 184.00 | 182.55 | 183.10 | 179.24 | 271,929 |
| Dec 20, 2023 | 181.35 | 183.15 | 181.20 | 183.10 | 179.24 | 302,301 |
| Dec 19, 2023 | 180.75 | 181.70 | 180.40 | 181.25 | 177.43 | 331,745 |
| Dec 18, 2023 | 178.65 | 181.25 | 178.55 | 180.70 | 176.89 | 303,348 |
| Dec 15, 2023 | 177.90 | 179.15 | 176.75 | 177.70 | 173.95 | 848,658 |
| Dec 14, 2023 | 179.95 | 180.35 | 175.95 | 176.65 | 172.93 | 635,498 |
| Dec 13, 2023 | 181.60 | 181.60 | 179.00 | 179.85 | 176.06 | 387,163 |
| Dec 12, 2023 | 181.75 | 182.00 | 180.75 | 181.40 | 177.58 | 323,646 |
| Dec 11, 2023 | 180.30 | 182.10 | 180.05 | 181.20 | 177.38 | 329,037 |
| Dec 8, 2023 | 178.25 | 180.50 | 177.70 | 180.50 | 176.69 | 425,023 |
| Dec 7, 2023 | 179.40 | 180.05 | 178.30 | 178.30 | 174.54 | 449,909 |
| Dec 6, 2023 | 180.00 | 180.40 | 178.65 | 179.40 | 175.62 | 262,704 |
| Dec 5, 2023 | 177.50 | 179.50 | 177.45 | 179.50 | 175.72 | 337,355 |
| Dec 4, 2023 | 176.30 | 177.70 | 176.10 | 176.80 | 173.07 | 185,478 |
| Dec 1, 2023 | 175.00 | 176.60 | 174.90 | 176.30 | 172.58 | 365,830 |
| Nov 30, 2023 | 174.35 | 174.65 | 173.40 | 174.30 | 170.63 | 460,646 |
| Nov 29, 2023 | 173.50 | 174.80 | 173.10 | 174.05 | 170.38 | 239,107 |
| Nov 28, 2023 | 172.15 | 173.25 | 171.95 | 172.95 | 169.30 | 373,616 |
| Nov 27, 2023 | 173.75 | 174.80 | 173.00 | 173.40 | 169.74 | 355,782 |
| Nov 24, 2023 | 174.40 | 174.40 | 172.55 | 173.00 | 169.35 | 254,997 |
| Nov 23, 2023 | 172.55 | 174.70 | 172.30 | 174.35 | 170.67 | 229,455 |
| Nov 22, 2023 | 171.70 | 173.55 | 171.30 | 172.50 | 168.86 | 300,843 |
| Nov 21, 2023 | 169.80 | 172.00 | 169.25 | 171.35 | 167.74 | 287,868 |
| Nov 20, 2023 | 168.60 | 169.70 | 168.25 | 169.30 | 165.73 | 252,575 |
| Nov 17, 2023 | 167.80 | 169.15 | 166.85 | 168.75 | 165.19 | 371,429 |
| Nov 16, 2023 | 166.35 | 167.30 | 165.70 | 167.30 | 163.77 | 212,006 |
| Nov 15, 2023 | 166.35 | 167.95 | 166.10 | 166.50 | 162.99 | 266,060 |
Related Tickers
ENX.PA Euronext N.V.
100.80
+0.30%
8697.T Japan Exchange Group, Inc.
1,801.50
-2.20%
LSEG.L London Stock Exchange Group plc
10,640.00
0.00%
EXAE.AT Hellenic Exchanges - Athens Stock Exchange S.A.
4.3300
-0.57%
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
42.45
-0.59%
NAQ.DE Nasdaq, Inc.
74.65
-1.89%
3HM.DE MSCI Inc.
568.60
-1.59%
MHL.DE S&P Global Inc.
478.35
-1.44%
SB1.DE Smartbroker Holding AG
7.78
+1.83%
LS4C.BE London Stock Exchange Group PLC
126.00
-1.56%