DB1.DE - Deutsche Börse Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2018108.55110.10108.55109.90109.90490,859
Oct 12, 2018109.95110.90109.30109.90109.90899,752
Oct 11, 2018110.80110.95108.90108.95108.951,039,271
Oct 10, 2018114.45114.75111.40111.90111.90734,986
Oct 09, 2018113.40114.45112.45114.35114.35593,663
Oct 08, 2018115.25115.55113.05113.65113.65546,195
Oct 05, 2018117.70118.20115.95115.95115.95505,668
Oct 04, 2018115.90117.75115.45117.55117.55614,871
Oct 02, 2018115.05116.50114.55115.80115.80451,906
Oct 01, 2018114.95116.30114.80115.30115.30466,604
Sep 28, 2018117.20117.25114.80115.40115.40725,478
Sep 27, 2018116.65117.40116.55117.30117.30336,305
Sep 26, 2018116.75117.50116.40116.95116.95489,605
Sep 25, 2018117.05117.65115.85117.45117.45516,982
Sep 24, 2018115.30117.05115.15116.95116.95595,906
Sep 21, 2018115.65116.05115.00115.35115.351,559,615
Sep 20, 2018116.00116.25114.30115.55115.55889,348
Sep 19, 2018117.75118.10116.05116.15116.15754,859
Sep 18, 2018117.50117.85117.00117.75117.75380,596
Sep 17, 2018117.45118.35117.30117.60117.60367,845
Sep 14, 2018117.65118.55116.95117.70117.70427,548
Sep 13, 2018118.75118.75117.05117.15117.15482,698
Sep 12, 2018119.00119.50118.10118.70118.70389,097
Sep 11, 2018117.45118.75116.45118.75118.75608,516
Sep 10, 2018117.20117.55116.60117.00117.00387,675
Sep 07, 2018116.50117.40116.00117.40117.40441,251
Sep 06, 2018117.00118.05116.45116.70116.70447,558
Sep 05, 2018118.60118.60117.25117.50117.50532,991
Sep 04, 2018119.25119.75118.35118.85118.85402,048
Sep 03, 2018119.00119.90118.90119.25119.25309,289
Aug 31, 2018119.60119.85118.65119.00119.00539,516
Aug 30, 2018119.15120.15118.80119.70119.70515,630
Aug 29, 2018119.30120.20119.00119.20119.20318,022
Aug 28, 2018119.70119.75118.50119.10119.10556,729
Aug 27, 2018118.50119.70117.95119.45119.45348,489
Aug 24, 2018117.50118.10116.95117.60117.60363,787
Aug 23, 2018116.75117.70116.75117.45117.45517,087
Aug 22, 2018113.30117.25113.15116.95116.95747,211
Aug 21, 2018112.35114.05112.05113.40113.40502,678
Aug 20, 2018112.15112.50111.75112.30112.30305,100
Aug 17, 2018111.90112.45111.10111.80111.80431,529
Aug 16, 2018112.45112.70111.40111.55111.55450,994
Aug 15, 2018113.40113.55111.25111.65111.65440,393
Aug 14, 2018114.25114.55112.45113.05113.05381,622
Aug 13, 2018112.15114.10112.05113.70113.70616,318
Aug 10, 2018112.70112.75111.60111.90111.90477,492
Aug 09, 2018112.65113.20112.05113.00113.00446,421
Aug 08, 2018113.50114.15112.45113.00113.00426,282
Aug 07, 2018114.05114.90113.40113.40113.40391,860
Aug 06, 2018113.35114.25112.75113.45113.45423,404
Aug 03, 2018113.00113.80113.00113.40113.40417,081
Aug 02, 2018113.10113.55112.15112.80112.80497,577
Aug 01, 2018112.85113.90112.40113.55113.55492,716
Jul 31, 2018112.70113.90112.50112.70112.70543,546
Jul 30, 2018112.80113.70112.35112.90112.90380,924
Jul 27, 2018115.25115.25112.55112.85112.85801,618
Jul 26, 2018116.55117.45114.15114.85114.85762,986
Jul 25, 2018115.95117.30115.55115.80115.80492,107
Jul 24, 2018116.60117.80115.95116.00116.00662,815
Jul 23, 2018116.75117.30115.85115.95115.95525,853
Jul 20, 2018119.00119.20117.00117.40117.40701,327
Jul 19, 2018120.35120.70118.70119.10119.10482,733
Jul 18, 2018120.00121.15119.60120.25120.25497,871
Jul 17, 2018118.80119.55118.25119.45119.45402,601
Jul 16, 2018118.25119.50118.25118.95118.95288,972
Jul 13, 2018119.05119.75117.75118.45118.45462,219
Jul 12, 2018119.40119.85118.60118.90118.90473,651
Jul 11, 2018119.00119.30117.60118.85118.85509,621
Jul 10, 2018117.55118.90117.55118.45118.45412,501
Jul 09, 2018117.90118.65117.00117.50117.50458,131
Jul 06, 2018117.00117.70116.05117.40117.40494,914
Jul 05, 2018116.30117.30115.10116.35116.35435,400
Jul 04, 2018115.85116.40114.85116.40116.40241,013
Jul 03, 2018115.00116.20114.65115.75115.75408,302
Jul 02, 2018112.70114.35112.25114.00114.00559,432
Jun 29, 2018113.70114.60113.45114.15114.15641,972
Jun 28, 2018114.45115.20112.20112.95112.95388,293
Jun 27, 2018114.35115.30113.15114.80114.80470,906
Jun 26, 2018113.55114.60113.10114.25114.25448,372
Jun 25, 2018113.95114.35112.95113.10113.10382,107
Jun 22, 2018115.95117.30114.10114.35114.35505,578
Jun 21, 2018116.15116.95115.00115.30115.30569,310
Jun 20, 2018113.90115.50113.70115.30115.30577,011
Jun 19, 2018113.90114.60113.15113.80113.80527,831
Jun 18, 2018114.95115.25113.80114.10114.10292,321
Jun 15, 2018116.95116.95115.10115.45115.451,314,512
Jun 14, 2018115.40116.95114.65116.40116.40691,666
Jun 13, 2018117.10117.35115.35115.90115.90407,939
Jun 12, 2018116.95117.30115.15116.50116.50382,329
Jun 11, 2018116.20116.75114.75115.70115.70756,299
Jun 08, 2018115.95118.25114.30117.45117.45473,094
Jun 07, 2018119.35119.45117.10117.30117.30390,145
Jun 06, 2018118.60119.50117.90118.85118.85431,771
Jun 05, 2018117.15119.80116.65118.65118.65592,736
Jun 04, 2018115.95117.10115.10117.00117.00546,204
Jun 01, 2018115.15115.55114.35114.80114.80461,038
May 31, 2018------
May 30, 2018111.85113.00110.25113.00113.00625,161
May 29, 2018113.80114.30111.60111.85111.85667,253
May 28, 2018112.30112.75111.60112.35112.35247,545
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...