DB1.DE - Deutsche Börse Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019113.45114.90113.00114.45114.45719,940
Jan 17, 2019111.00113.30110.90112.90112.90631,658
Jan 16, 2019109.50111.85109.40111.85111.85736,730
Jan 15, 2019108.90109.35106.90109.35109.35429,738
Jan 14, 2019108.20108.55107.45107.95107.95311,049
Jan 11, 2019108.25109.55108.00108.70108.70478,477
Jan 10, 2019107.55108.35106.95108.00108.00442,912
Jan 09, 2019107.90108.35107.00107.90107.90443,574
Jan 08, 2019107.25108.65107.25107.50107.50525,973
Jan 07, 2019108.30108.40106.50107.25107.25292,334
Jan 04, 2019106.65107.50105.55107.50107.50578,274
Jan 03, 2019105.05105.75104.70104.95104.95415,909
Jan 02, 2019104.70106.05103.95105.95105.95526,836
Dec 28, 2018103.25105.00103.25104.95104.95313,319
Dec 27, 2018106.55106.55102.45103.05103.05544,339
Dec 21, 2018104.90106.55104.30106.00106.001,310,481
Dec 20, 2018104.25105.55103.60104.90104.90685,328
Dec 19, 2018103.30105.65103.30104.85104.85827,073
Dec 18, 2018104.55104.65102.40102.80102.80925,236
Dec 17, 2018106.40106.85104.50104.70104.70675,245
Dec 14, 2018107.10107.65106.35106.85106.85527,520
Dec 13, 2018109.55109.60106.90108.15108.15654,394
Dec 12, 2018110.95111.40109.40109.40109.40626,408
Dec 11, 2018111.10111.70110.15110.55110.55469,784
Dec 10, 2018111.15112.25110.35110.35110.35611,510
Dec 07, 2018111.55112.20110.85111.05111.05567,599
Dec 06, 2018112.60112.75110.40110.55110.55735,281
Dec 05, 2018114.45114.55113.45113.65113.65419,195
Dec 04, 2018114.75115.85114.75115.00115.00438,379
Dec 03, 2018114.50115.55114.40115.25115.25526,177
Nov 30, 2018111.50112.85111.25112.80112.80560,116
Nov 29, 2018113.30113.80110.20111.20111.20694,778
Nov 28, 2018113.80114.05112.85113.25113.25337,601
Nov 27, 2018112.70113.65112.05113.25113.25476,744
Nov 26, 2018115.15115.90112.35112.50112.50529,175
Nov 23, 2018114.10114.55113.15114.55114.55367,825
Nov 22, 2018114.40115.25113.95114.25114.25669,322
Nov 21, 2018112.55114.15112.00113.85113.85596,907
Nov 20, 2018111.75113.50111.70111.80111.80665,197
Nov 19, 2018114.55114.85111.75111.75111.75679,716
Nov 16, 2018110.50114.70110.50114.50114.50997,610
Nov 15, 2018111.40112.15109.10109.90109.90496,830
Nov 14, 2018111.80112.50109.80111.25111.25576,611
Nov 13, 2018111.65112.20111.20112.15112.15548,922
Nov 12, 2018111.70113.20110.60111.65111.65614,300
Nov 09, 2018110.60112.15110.50111.15111.15603,873
Nov 08, 2018111.95112.35110.75111.05111.05455,112
Nov 07, 2018112.10112.40111.35111.70111.70421,699
Nov 06, 2018110.70111.75110.55111.30111.30500,492
Nov 05, 2018111.40112.00110.40110.65110.65485,500
Nov 02, 2018112.70112.85111.20111.75111.75874,133
Nov 01, 2018111.65112.45111.15111.45111.45681,439
Oct 31, 2018111.45112.15110.65111.85111.85810,752
Oct 30, 2018113.30113.55107.85109.30109.30764,447
Oct 29, 2018109.40110.60108.75109.40109.40451,782
Oct 26, 2018109.00110.20107.75109.30109.30890,588
Oct 25, 2018109.50109.65106.65109.40109.401,424,404
Oct 24, 2018112.90113.85111.85112.00112.00749,887
Oct 23, 2018113.55114.10111.35112.25112.25786,810
Oct 22, 2018114.00114.50112.80113.95113.95556,294
Oct 19, 2018112.20114.35112.00113.55113.55749,547
Oct 18, 2018110.65113.15110.60111.95111.95901,244
Oct 17, 2018112.60112.75110.35110.35110.35701,874
Oct 16, 2018110.15111.70109.50111.50111.50718,007
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...