DB1.DE - Deutsche Börse Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018110.30111.25110.30111.10111.1021,946
May 24, 2018110.30112.00109.90110.25110.25413,254
May 23, 2018110.70111.00109.05110.15110.15521,458
May 22, 2018111.90112.30110.40111.10111.10471,556
May 21, 2018111.55111.55111.55111.55111.55-
May 18, 2018111.85112.70111.05111.55111.55638,915
May 17, 2018113.05113.55112.55113.45113.45383,394
May 17, 20182.45 Dividend
May 16, 2018116.70117.35114.90115.10112.65659,260
May 15, 2018115.15116.70114.95116.50114.02534,206
May 14, 2018116.40116.40114.85115.40112.94353,835
May 11, 2018116.30117.00115.75116.70114.22432,891
May 10, 2018115.50116.90115.35116.05113.58294,950
May 09, 2018114.75115.80114.25115.60113.14353,926
May 08, 2018115.95116.05114.65115.50113.04375,519
May 07, 2018116.60117.25115.80116.60114.12275,920
May 04, 2018115.00116.95114.75116.40113.92519,732
May 03, 2018115.95116.20114.85115.50113.04386,898
May 02, 2018111.85116.75111.70116.45113.97910,597
Apr 30, 2018112.25112.50111.45111.65109.27348,234
Apr 27, 2018112.90112.95111.35111.90109.52420,747
Apr 26, 2018109.70112.60108.70112.25109.86625,713
Apr 25, 2018110.05111.30110.00110.00107.66546,247
Apr 24, 2018111.05112.40111.05111.85109.47552,311
Apr 23, 2018111.75111.75111.10111.25108.88290,584
Apr 20, 2018112.05112.20110.85111.55109.18585,696
Apr 19, 2018110.75112.05110.45111.70109.32376,298
Apr 18, 2018110.80111.30110.20111.00108.64426,555
Apr 17, 2018109.50110.85109.15110.45108.10464,470
Apr 16, 2018109.60110.15109.00109.55107.22472,452
Apr 13, 2018109.00109.70108.80109.05106.73688,905
Apr 12, 2018111.85111.85108.75108.80106.48930,691
Apr 11, 2018114.05114.30111.40111.55109.18495,195
Apr 10, 2018115.10115.35114.15114.50112.06377,810
Apr 09, 2018113.35114.90112.65114.90112.45489,178
Apr 06, 2018112.15112.70111.70112.20109.81487,527
Apr 05, 2018111.35112.70110.55112.65110.25534,534
Apr 04, 2018110.80111.05108.60110.25107.90642,426
Apr 03, 2018110.00111.30109.15110.65108.29582,589
Mar 29, 2018110.60111.05109.95110.60108.25487,396
Mar 28, 2018110.35111.50109.40110.60108.25600,770
Mar 27, 2018109.40111.20108.80111.10108.74677,061
Mar 26, 2018109.25109.30107.25107.40105.11696,976
Mar 23, 2018111.00111.15108.35108.80106.48830,557
Mar 22, 2018109.50112.60109.50111.70109.32767,352
Mar 21, 2018111.25112.35110.70111.10108.74599,270
Mar 20, 2018109.30111.80109.20111.05108.69651,317
Mar 19, 2018108.35109.40106.75108.45106.14694,149
Mar 16, 2018111.00111.05108.60108.85106.531,440,187
Mar 15, 2018109.75110.25109.10109.55107.22861,126
Mar 14, 2018109.25110.20108.70109.60107.27716,481
Mar 13, 2018110.45110.70109.00109.55107.22618,777
Mar 12, 2018110.60110.95110.10110.55108.20396,568
Mar 09, 2018110.20110.50109.20109.90107.56572,809
Mar 08, 2018108.70110.75108.65110.10107.76567,112
Mar 07, 2018106.95109.05106.30109.05106.73463,520
Mar 06, 2018109.75109.95106.65107.05104.77531,610
Mar 05, 2018105.00108.45104.20108.20105.90541,244
Mar 02, 2018106.75106.95105.15106.05103.79763,476
Mar 01, 2018109.75111.10108.10108.20105.90837,328
Feb 28, 2018108.55110.75108.45109.45107.12639,425
Feb 27, 2018108.75109.85108.05108.60106.29504,688
Feb 26, 2018109.25109.65108.10108.60106.29492,999
Feb 23, 2018110.15110.25108.20108.65106.34470,504
Feb 22, 2018108.70109.70107.30109.50107.17810,218
Feb 21, 2018104.10108.25104.00108.15105.85763,860
Feb 20, 2018106.00106.55103.90105.15102.91599,259
Feb 19, 2018107.00107.25105.80105.80103.55385,804
Feb 16, 2018105.30107.25105.10105.85103.60635,611
Feb 15, 2018105.40106.30104.30104.80102.57525,094
Feb 14, 2018104.10104.90102.80104.60102.37474,050
Feb 13, 2018102.95103.55102.85103.10100.91382,587
Feb 12, 2018103.70104.10103.00103.70101.49511,041
Feb 09, 2018102.65103.10101.20102.50100.32730,452
Feb 08, 2018105.30105.75102.00102.85100.66689,666
Feb 07, 2018102.40106.55102.15105.85103.601,001,407
Feb 06, 2018101.90104.65101.60101.6599.491,393,333
Feb 05, 2018101.45104.85100.90104.55102.32761,533
Feb 02, 2018103.05103.05101.00102.0599.88649,391
Feb 01, 2018104.00104.60102.55103.35101.15647,781
Jan 31, 2018104.00104.75103.30103.35101.15546,230
Jan 30, 2018102.80104.15102.70103.80101.59550,101
Jan 29, 2018103.90104.55102.95103.60101.39382,499
Jan 26, 2018103.60104.95103.10104.05101.84527,103
Jan 25, 2018103.60103.90102.45103.40101.20452,166
Jan 24, 2018101.60104.75101.60103.60101.39804,725
Jan 23, 201899.80101.8599.76101.7099.54612,786
Jan 22, 201898.6699.1298.1898.9296.81287,465
Jan 19, 201897.3098.6897.2098.6296.52494,003
Jan 18, 201898.0098.0097.4097.5095.42332,978
Jan 17, 201897.8098.3097.1697.5495.46447,795
Jan 16, 201897.9099.0297.5897.9695.87557,612
Jan 15, 201898.3099.0097.8098.0095.91343,024
Jan 12, 201899.84100.3598.0698.4896.38548,191
Jan 11, 2018100.70100.9099.34100.0097.87568,823
Jan 10, 201899.30100.9098.96100.7098.56481,075
Jan 09, 201899.7899.7898.6699.4097.28387,757
Jan 08, 201899.02100.8598.8099.7097.58432,958
Jan 05, 201898.1698.7497.9098.4696.36346,393
Jan 04, 201897.0299.2297.0298.3296.23555,468
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...