U.S. Markets closed

Deutsche Börse Aktiengesellschaft (DB1.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
95.53-0.38 (-0.40%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201796.0296.0295.0495.5395.53270,746
Jun 21, 201797.6797.6795.8695.9195.91433,810
Jun 20, 201797.7898.4297.5497.6597.65487,151
Jun 19, 201795.7297.4595.6897.3097.30402,975
Jun 16, 201795.0095.4694.3695.3895.38962,427
Jun 15, 201794.3595.0094.0094.8094.80524,670
Jun 14, 201793.9594.8293.0794.0194.01503,885
Jun 13, 201792.3793.8292.0293.6593.65362,079
Jun 12, 201792.5592.5591.7491.9891.98223,824
Jun 09, 201793.3293.9192.6492.7792.77339,590
Jun 08, 201793.2593.9893.2593.5593.55219,832
Jun 07, 201793.1393.6292.7793.3193.31444,379
Jun 06, 201793.4694.2093.0993.1393.13484,131
Jun 05, 201793.6193.6193.6193.6193.61-
Jun 02, 201792.1493.6191.9693.6193.61308,626
Jun 01, 201792.6492.8591.7491.8391.83420,019
May 31, 201792.0093.1191.8592.4892.48481,292
May 30, 201791.0792.4591.0792.1192.11432,583
May 29, 201790.4591.1290.3591.0691.06149,360
May 26, 201790.4790.6689.9390.4990.49226,083
May 25, 201791.2392.4390.3990.5190.51193,543
May 24, 201789.8291.2589.7091.0891.08410,187
May 23, 201789.5090.5189.3989.8589.85388,243
May 22, 201789.7590.1089.0789.4989.49298,425
May 19, 201789.1489.4988.7689.3289.32450,081
May 18, 201789.3590.2487.7989.0089.001,128,607
May 18, 20172.35 Dividend
May 17, 201791.3591.6289.7492.6590.30827,089
May 16, 201791.7492.1391.4594.0091.62391,349
May 15, 201792.3692.5091.5094.3791.98294,073
May 12, 201791.0892.0591.0694.1091.71473,550
May 11, 201790.9291.2090.8193.4891.11283,671
May 10, 201790.4091.3390.1593.3991.02308,185
May 09, 201790.4590.9390.2592.8890.52336,103
May 08, 201790.5690.6890.0092.7590.40390,130
May 05, 201790.2490.3189.6292.5290.17374,146
May 04, 201789.5590.7589.2393.0490.68444,057
May 03, 201788.9689.5488.4391.5189.19391,317
May 02, 201787.5789.3787.5791.5089.18652,049
Apr 28, 201788.3888.5386.9689.8587.57545,163
Apr 27, 201786.0888.9185.9190.6988.39787,651
Apr 26, 201785.6286.3884.4087.2885.07331,002
Apr 25, 201784.4985.6784.3587.8385.60489,865
Apr 24, 201784.4885.0183.8186.3784.18543,460
Apr 21, 201783.6483.8583.0185.6083.43472,760
Apr 20, 201783.3083.9682.9785.6183.44355,708
Apr 19, 201783.1183.5482.6685.6583.48345,595
Apr 18, 201782.6783.9082.6385.2983.13494,167
Apr 13, 201783.5383.8082.6184.8282.67394,982
Apr 12, 201784.6284.9383.3086.1583.96472,173
Apr 11, 201785.3386.0384.4987.0984.88487,900
Apr 10, 201785.5886.0785.1687.8085.57422,694
Apr 07, 201784.3585.7384.3587.5085.28571,070
Apr 06, 201784.4885.3784.1987.1884.97491,996
Apr 05, 201785.6985.9184.3287.2585.04552,438
Apr 04, 201785.2886.4585.2887.9585.721,422,519
Apr 03, 201784.3885.4984.0687.7085.48727,685
Mar 31, 201783.0684.5283.0686.1883.99186,664
Mar 30, 201782.0683.0781.5585.2283.06130,597
Mar 29, 201780.3181.6679.8383.7981.66156,427
Mar 28, 201780.2180.2178.8581.8779.7964,034
Mar 27, 201778.1179.9478.1181.9779.8970,982
Mar 24, 201779.1679.6878.4581.2679.2062,805
Mar 23, 201777.8479.1777.0981.1679.1087,696
Mar 22, 201778.9178.9177.1779.5777.55133,411
Mar 21, 201779.7379.8178.7481.0178.9679,043
Mar 20, 201779.0479.7978.6781.3379.27121,854
Mar 17, 201777.4679.2375.2981.2979.2387,574
Mar 16, 201779.1779.1777.8880.0978.0646,666
Mar 15, 201777.3178.3377.0979.9477.9138,851
Mar 14, 201777.1178.1876.2279.7577.7347,000
Mar 13, 201777.7877.8177.2779.4877.4659,420
Mar 10, 201777.0977.8276.7379.7177.6984,166
Mar 09, 201775.6377.1975.6378.8576.8577,008
Mar 08, 201776.2276.5075.2578.1576.17124,359
Mar 07, 201776.3377.5275.8478.2176.2375,720
Mar 06, 201777.4677.4676.3778.8876.8887,509
Mar 03, 201778.7378.8577.4379.6277.6052,887
Mar 02, 201779.0479.5978.9581.1479.0862,362
Mar 01, 201779.0179.3478.2781.1379.07123,124
Feb 28, 201777.6579.9277.6580.1978.16119,083
Feb 27, 201777.7378.2676.3179.7177.69347,544
Feb 24, 201779.5280.8379.3781.6379.5669,505
Feb 23, 201779.8980.3379.7382.0980.0142,568
Feb 22, 201779.9280.6779.4381.9979.9156,613
Feb 21, 201779.2280.8479.2282.3580.2673,825
Feb 20, 201779.2980.3379.2981.9579.8745,303
Feb 17, 201779.9279.9378.5981.2279.16114,537
Feb 16, 201780.5580.5578.2081.4479.37103,967
Feb 15, 201779.2580.1479.0181.6079.5373,089
Feb 14, 201778.9579.7678.9581.1279.0669,056
Feb 13, 201779.6379.7979.1381.5779.5079,190
Feb 10, 201778.4979.8478.4981.0078.9543,619
Feb 09, 201778.6379.6078.4580.8278.7743,907
Feb 08, 201777.7078.5977.0080.4478.4087,619
Feb 07, 201779.1480.2678.7580.8078.75142,249
Feb 06, 201780.0280.5079.2382.1580.07133,090
Feb 03, 201780.2880.9479.7982.4780.3856,680
Feb 02, 201781.0781.0779.0582.2680.17170,963
Feb 01, 201780.3781.5178.9583.2081.09102,373
*Close price adjusted for dividends and splits.
Loading more data...