U.S. Markets close in 5 hrs 29 mins

Deutsche Börse Aktiengesellschaft (DB1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
88.35-0.90 (-1.01%)
As of 4:15PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201788.5889.0987.9688.3588.35320,928
Jul 27, 201788.5089.4388.0989.2589.251,044,386
Jul 26, 201792.6493.5192.5092.7392.73326,918
Jul 25, 201791.8093.3391.7892.8592.85355,063
Jul 24, 201792.1792.6591.2291.4691.46496,400
Jul 21, 201793.3293.6992.1292.3492.34523,186
Jul 20, 201794.3494.5193.1993.5093.50361,571
Jul 19, 201794.8595.0593.4993.9693.96356,412
Jul 18, 201794.9395.8594.2994.6894.68435,929
Jul 17, 201796.1696.6194.5895.4395.43433,454
Jul 14, 201796.8097.0096.3496.7496.74435,421
Jul 13, 201796.4397.0096.2596.6696.66329,279
Jul 12, 201795.7096.5795.7096.2696.26389,068
Jul 11, 201795.2196.3795.2195.7095.70317,456
Jul 10, 201796.0096.1395.2195.4895.48324,973
Jul 07, 201795.3095.5594.7495.4095.40373,316
Jul 06, 201795.6095.9594.3395.5095.50547,850
Jul 05, 201792.3395.4791.9895.3495.34497,919
Jul 04, 201792.0092.7792.0092.3892.38208,270
Jul 03, 201792.5392.9091.8092.5192.51294,081
Jun 30, 201791.7592.9191.3792.4292.42480,425
Jun 29, 201794.0694.2091.9091.9091.90407,825
Jun 28, 201792.8093.9092.5293.9093.90367,557
Jun 27, 201794.3694.5893.0093.4093.40366,217
Jun 26, 201794.9795.0894.6194.6194.61320,242
Jun 23, 201795.2995.7994.6094.6794.67285,580
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, 201793.7394.0092.0892.6590.30827,089
May 16, 201794.1394.5393.8394.0091.62391,349
May 15, 201794.7694.9193.8894.3791.98294,073
May 12, 201793.4594.4593.4394.1091.71473,550
May 11, 201793.2993.5793.1793.4891.11283,671
May 10, 201792.7593.7192.5093.3991.02308,185
May 09, 201792.8093.3092.6092.8890.52336,103
May 08, 201792.9293.0492.3492.7590.40390,130
May 05, 201792.5992.6691.9592.5290.17374,146
May 04, 201791.8893.1191.5593.0490.68444,057
May 03, 201791.2791.8790.7391.5189.19391,317
May 02, 201789.8591.7089.8591.5089.18652,049
Apr 28, 201790.6890.8389.2289.8587.57545,163
Apr 27, 201788.3291.2288.1590.6988.39787,651
Apr 26, 201787.8588.6386.6087.2885.07331,002
Apr 25, 201786.6987.9086.5587.8385.60489,865
Apr 24, 201786.6887.2285.9986.3784.18543,460
Apr 21, 201785.8286.0385.1785.6083.43472,760
Apr 20, 201785.4786.1485.1385.6183.44355,708
Apr 19, 201785.2785.7184.8185.6583.48345,595
Apr 18, 201784.8286.0884.7885.2983.13494,167
Apr 13, 201785.7085.9884.7684.8282.67394,982
Apr 12, 201786.8287.1485.4786.1583.96472,173
Apr 11, 201787.5588.2786.6987.0984.88487,900
Apr 10, 201787.8188.3187.3887.8085.57422,694
Apr 07, 201786.5587.9686.5587.5085.28571,070
Apr 06, 201786.6887.5986.3887.1884.97491,996
Apr 05, 201787.9288.1586.5187.2585.04552,438
Apr 04, 201787.5088.7087.5087.9585.721,422,519
Apr 03, 201786.5887.7186.2587.7085.48727,685
Mar 31, 201785.2286.7285.2286.1883.99186,664
Mar 30, 201784.2085.2383.6785.2283.06130,597
Mar 29, 201782.4083.7981.9183.7981.66156,427
Mar 28, 201782.3082.3080.9081.8779.7964,034
Mar 27, 201780.1482.0280.1481.9779.8970,982
Mar 24, 201781.2281.7580.4981.2679.2062,805
Mar 23, 201779.8781.2379.1081.1679.1087,696
Mar 22, 201780.9680.9679.1879.5777.55133,411
Mar 21, 201781.8081.8980.7981.0178.9679,043
Mar 20, 201781.1081.8780.7281.3379.27121,854
Mar 17, 201779.4881.2977.2581.2979.2387,574
Mar 16, 201781.2381.2379.9180.0978.0646,666
Mar 15, 201779.3280.3779.1079.9477.9138,851
Mar 14, 201779.1280.2178.2079.7577.7347,000
Mar 13, 201779.8079.8379.2879.4877.4659,420
Mar 10, 201779.1079.8578.7379.7177.6984,166
Mar 09, 201777.6079.2077.6078.8576.8577,008
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...