DB1.DE - Deutsche Börse Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
May 25, 2018110.30111.85110.30111.65111.65425,181
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...