DB1.DE - Deutsche Börse AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019128.60128.90127.60128.10128.10180,846
Jul 22, 2019128.65129.20128.15128.25128.25552,585
Jul 19, 2019128.90129.40127.95129.40129.40653,462
Jul 18, 2019127.15128.50126.80128.40128.40507,669
Jul 17, 2019126.95127.50126.60127.05127.05477,426
Jul 16, 2019127.30128.05126.60127.55127.55362,008
Jul 15, 2019126.90128.10126.50127.40127.40368,148
Jul 12, 2019128.20129.00126.95127.00127.00390,282
Jul 11, 2019128.55128.85127.90128.35128.35453,451
Jul 10, 2019128.70129.00127.90128.00128.00317,481
Jul 09, 2019128.00129.20127.95128.35128.35412,443
Jul 08, 2019128.10128.95127.90128.45128.45348,633
Jul 05, 2019130.15130.70127.80128.50128.50478,465
Jul 04, 2019129.90130.25128.70129.80129.80321,899
Jul 03, 2019129.00130.70129.00129.40129.40418,981
Jul 02, 2019127.90128.90127.50128.70128.70542,928
Jul 01, 2019125.20128.00125.00127.90127.90705,870
Jun 28, 2019123.55124.65123.55124.40124.40476,264
Jun 27, 2019125.25125.25122.70123.50123.50483,827
Jun 26, 2019126.25126.40124.75124.80124.80509,047
Jun 25, 2019125.65127.55125.65126.85126.85324,128
Jun 24, 2019126.75128.05126.00126.15126.15417,164
Jun 21, 2019125.50126.80125.45126.80126.801,374,676
Jun 20, 2019127.00127.05125.10125.40125.40462,903
Jun 19, 2019126.40126.55125.65126.30126.30499,864
Jun 18, 2019125.05126.85124.40126.50126.50592,502
Jun 17, 2019124.50125.25123.95124.75124.75504,029
Jun 14, 2019125.65126.00125.05125.70125.70278,858
Jun 13, 2019126.60127.55125.45125.75125.75524,657
Jun 12, 2019126.90127.05125.90126.95126.95453,565
Jun 11, 2019127.85129.15126.85126.95126.95671,374
Jun 07, 2019125.90126.80125.45126.35126.35416,612
Jun 06, 2019125.35125.80124.30125.25125.25347,305
Jun 05, 2019124.55125.55124.15125.25125.25397,768
Jun 04, 2019123.25125.30122.85124.80124.80570,973
Jun 03, 2019123.55124.50123.05123.35123.35638,844
May 31, 2019124.60125.00123.25123.75123.75609,778
May 30, 2019124.50126.00124.20125.35125.35407,570
May 29, 2019124.00124.60123.20123.60123.60589,233
May 28, 2019125.50125.50123.90124.10124.10648,417
May 27, 2019125.65125.70124.70125.00125.00218,148
May 24, 2019123.70125.90123.65125.50125.50692,989
May 23, 2019123.95124.50122.45123.35123.35565,946
May 22, 2019122.15125.15122.15124.25124.25561,501
May 21, 2019122.35122.90121.70121.90121.90356,620
May 20, 2019121.95122.75121.40122.00122.00344,020
May 17, 2019121.00122.60120.60122.35122.35510,764
May 16, 2019120.75121.75120.05121.65121.65471,254
May 15, 2019120.65121.75120.55121.40121.40605,652
May 14, 2019118.85120.80118.45120.80120.80639,787
May 13, 2019118.05118.70117.95118.00118.00433,101
May 10, 2019118.35120.50117.85118.25118.25731,272
May 09, 2019116.85118.15116.50117.30117.30630,609
May 09, 20192.7 Dividend
May 08, 2019120.50121.20119.85120.65117.95646,451
May 07, 2019120.45122.10120.10121.05118.34760,065
May 06, 2019117.50120.40117.10120.40117.71421,130
May 03, 2019117.90118.95117.70118.85116.19398,659
May 02, 2019117.35119.95117.20118.75116.09661,776
Apr 30, 2019117.05118.90117.05118.90116.24558,137
Apr 29, 2019117.00117.60116.20116.95114.33377,556
Apr 26, 2019117.55118.05117.25117.35114.72424,237
Apr 25, 2019118.20118.65117.80117.80115.16355,390
Apr 24, 2019118.55119.45117.60118.70116.04529,130
Apr 23, 2019118.10118.70117.45118.35115.70473,873
Apr 18, 2019116.55118.05116.50118.05115.41592,996
Apr 17, 2019117.45117.65115.80116.90114.28493,839
Apr 16, 2019113.05117.75112.70117.50114.87992,007
Apr 15, 2019113.50114.20112.45112.90110.37711,071
Apr 12, 2019114.50115.40114.35114.55111.99388,894
Apr 11, 2019115.50116.15114.70114.70112.13410,994
Apr 10, 2019115.00115.75114.35115.25112.67325,415
Apr 09, 2019116.10116.25113.95114.80112.23573,448
Apr 08, 2019116.35116.75115.15116.10113.50398,322
Apr 05, 2019115.95116.65115.05116.35113.75449,324
Apr 04, 2019116.85117.35115.65116.60113.99496,812
Apr 03, 2019116.45117.00115.30117.00114.38564,400
Apr 02, 2019114.45115.55113.85115.50112.92403,556
Apr 01, 2019114.75114.85113.80114.20111.64410,603
Mar 29, 2019114.60114.85113.85114.30111.74309,671
Mar 28, 2019113.85114.70113.60113.95111.40280,539
Mar 27, 2019113.45114.50113.05113.75111.20491,500
Mar 26, 2019112.10113.25111.25113.10110.57407,263
Mar 25, 2019111.75112.35110.85111.20108.71370,744
Mar 22, 2019111.55112.15110.60111.90109.40650,250
Mar 21, 2019114.00114.20109.60111.10108.61978,958
Mar 20, 2019115.70116.10114.10114.50111.94379,904
Mar 19, 2019114.95115.95114.95115.70113.11356,937
Mar 18, 2019115.50115.60114.85115.00112.43476,480
Mar 15, 2019114.65115.60114.10115.60113.011,410,660
Mar 14, 2019114.95114.95113.85114.20111.64460,871
Mar 13, 2019113.55114.85113.20114.65112.08413,447
Mar 12, 2019113.30113.80112.95113.35110.81395,478
Mar 11, 2019113.70113.70112.35113.10110.57433,867
Mar 08, 2019112.40113.85112.40113.70111.16595,769
Mar 07, 2019111.90112.95111.85112.70110.18563,455
Mar 06, 2019111.90112.45111.75112.40109.88316,911
Mar 05, 2019111.25112.15110.80112.00109.49450,476
Mar 04, 2019112.95113.05111.30111.75109.25486,501
Mar 01, 2019111.75113.10111.05113.00110.47552,506
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...