UK markets closed

Deutsche Börse AG (0H3T.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
164.65+1.26 (+0.77%)
At close: 06:19PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024188.45188.70186.85187.45187.4535,514
09 May 2024186.32188.65186.30187.57187.5750,772
08 May 2024187.23187.75186.40186.85186.8541,553
07 May 2024185.07187.25184.45184.90184.90149,369
03 May 2024183.50185.55181.70184.00184.009,043
02 May 2024181.43182.75180.05182.55182.556,504
01 May 2024181.15181.15181.15181.15181.157,903
30 Apr 2024181.93182.15180.70181.30181.3072,659
29 Apr 2024183.50183.70181.85182.55182.55328,286
26 Apr 2024182.27184.00179.70183.17183.17137,753
25 Apr 2024181.32182.55179.75181.45181.45373,222
24 Apr 2024188.20190.35180.65181.25181.2591,475
23 Apr 2024186.90190.20186.05188.16188.16130,530
22 Apr 2024187.38188.35185.25187.58187.58135,570
19 Apr 2024185.80188.20185.05186.35186.3537,290
18 Apr 2024187.75189.30186.30186.99186.9959,956
17 Apr 2024186.40188.70186.20187.43187.4331,463
16 Apr 2024188.77191.70185.38186.30186.3055,069
15 Apr 2024190.15192.70188.45191.61191.61124,601
12 Apr 2024189.60190.50186.60189.74189.74339,151
11 Apr 2024188.40189.40186.90187.90187.90289,399
10 Apr 2024187.13188.35186.65188.08188.0877,700
09 Apr 2024187.32188.90185.85187.20187.20587,163
08 Apr 2024187.07188.20186.60187.19187.1948,374
05 Apr 2024184.63187.40184.15186.14186.1455,311
04 Apr 2024185.43186.20183.90185.59185.59123,295
03 Apr 2024186.85187.40185.35186.08186.08279,625
02 Apr 2024188.57189.65185.90187.68187.68322,376
28 Mar 2024188.45189.80188.00189.69189.69294,299
27 Mar 2024188.40189.60186.80188.93188.93176,619
26 Mar 2024186.20190.25185.80188.16188.1686,210
25 Mar 2024185.90187.15184.45185.96185.96253,952
22 Mar 2024185.25186.10184.65185.63185.63148,307
21 Mar 2024186.18187.55183.95185.22185.22188,306
20 Mar 2024185.18185.95184.65185.15185.15142,596
19 Mar 2024184.77186.25183.65185.19185.19114,373
18 Mar 2024185.52186.20184.25185.20185.20416,742
15 Mar 2024186.40188.05184.95185.72185.7291,066
14 Mar 2024185.60186.70183.30185.26185.26232,786
13 Mar 2024190.77192.15185.09186.91186.9187,688
12 Mar 2024189.98191.00189.25189.54189.5462,708
11 Mar 2024189.30190.10188.30189.43189.43186,085
08 Mar 2024192.95194.35189.00191.50191.50105,645
07 Mar 2024190.65193.20189.30192.15192.1555,562
06 Mar 2024192.52193.25190.30191.36191.36233,835
05 Mar 2024192.73193.90191.15192.86192.86164,776
04 Mar 2024192.77194.10192.00192.65192.6552,599
01 Mar 2024194.10194.40191.60193.09193.0981,415
29 Feb 2024192.90194.45191.35193.56193.56366,461
28 Feb 2024193.07194.25191.55193.24193.2426,395
27 Feb 2024191.98193.75190.50192.66192.66156,087
26 Feb 2024191.07192.75189.85192.51192.51254,142
23 Feb 2024188.65191.65188.45191.33191.3378,472
22 Feb 2024186.80188.30185.30187.99187.99274,516
21 Feb 2024188.65190.00186.35186.45186.45167,239
20 Feb 2024187.27189.25185.95188.40188.40482,294
19 Feb 2024187.40188.80185.90186.80186.8052,658
16 Feb 2024186.07187.95184.65187.55187.5547,248
15 Feb 2024187.27188.20185.25186.14186.14260,321
14 Feb 2024186.32188.15185.05187.16187.16285,856
13 Feb 2024187.70188.90184.35185.96185.96113,557
12 Feb 2024186.82188.40185.45187.53187.5352,919
09 Feb 2024187.55189.20186.15187.04187.0429,868
08 Feb 2024187.07188.60185.15186.56186.5676,969
07 Feb 2024186.75188.15185.50186.52186.5235,198
06 Feb 2024186.75188.35183.80186.71186.7179,063
05 Feb 2024184.75186.05183.80184.88184.8834,778
02 Feb 2024186.43187.45184.70186.45186.4511,818
01 Feb 2024184.32186.75183.30185.95185.9528,264
31 Jan 2024185.40186.60184.60185.29185.2990,279
30 Jan 2024184.18185.65182.90184.64184.6482,686
29 Jan 2024183.55185.00182.20184.08184.0828,524
26 Jan 2024184.68186.50183.10184.70184.70288,153
25 Jan 2024187.32188.75182.75185.65185.6547,693
24 Jan 2024186.55188.45184.15186.77186.7759,509
23 Jan 2024189.38190.80186.60188.28188.28192,029
22 Jan 2024190.63191.75188.35189.25189.2531,693
19 Jan 2024188.65189.55187.00188.50188.50351,754
18 Jan 2024188.30188.90187.00187.64187.64117,949
17 Jan 2024186.88189.40186.00188.38188.38173,276
16 Jan 2024186.70189.05185.60187.93187.9331,980
15 Jan 2024187.93188.55182.40188.08188.0837,417
12 Jan 2024184.70187.50184.60187.15187.1524,715
11 Jan 2024186.77188.40184.50186.55186.5570,621
10 Jan 2024185.70187.20184.45185.81185.8156,607
09 Jan 2024187.38187.80184.00185.90185.90736,025
08 Jan 2024186.55187.05185.90186.47186.4740,091
05 Jan 2024184.50187.20184.25186.32186.3283,945
04 Jan 2024182.52185.60181.30184.25184.2563,768
03 Jan 2024185.30186.35182.15183.83183.83121,789
02 Jan 2024187.00187.95184.00184.87184.87124,653
29 Dec 2023185.02186.50183.55185.34185.3410,450
28 Dec 2023185.73186.00184.70184.70184.7019,987
27 Dec 2023184.63185.35184.00184.59184.5948,419
22 Dec 2023182.80185.20182.00183.93183.9331,239
21 Dec 2023183.10184.20182.93183.10183.10284,141
20 Dec 2023181.15183.15181.25183.07183.07220,158
19 Dec 2023181.15181.80179.60181.25181.2596,167
18 Dec 2023178.65181.20178.60180.70180.70151,115
15 Dec 2023178.10179.10175.55177.09177.09563,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...