UK markets close in 6 hours 32 minutes

Deutsche Börse Aktiengesellschaft (DB1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
155.35-1.65 (-1.05%)
As of 10:43AM CEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 2020156.10156.85155.00155.35155.3561,617
12 Aug 2020153.25157.60152.60157.00157.00385,247
11 Aug 2020153.70155.00152.40153.25153.25491,891
10 Aug 2020157.00157.40152.70152.80152.80320,916
07 Aug 2020155.05157.05155.05156.10156.10355,885
06 Aug 2020155.90157.70154.40154.55154.55429,877
05 Aug 2020156.55158.15156.35156.65156.65364,777
04 Aug 2020159.20160.05155.50155.80155.80454,342
03 Aug 2020155.30158.85154.55158.55158.55664,592
31 Jul 2020156.95158.65154.40154.60154.60920,006
30 Jul 2020160.55163.20155.25157.15157.15771,253
29 Jul 2020163.55166.90163.20165.50165.50426,888
28 Jul 2020167.65168.90163.35163.85163.85587,872
27 Jul 2020165.95168.55165.80167.55167.55344,996
24 Jul 2020166.25167.30164.50166.95166.95331,647
23 Jul 2020169.75169.90167.80168.30168.30337,353
22 Jul 2020167.35170.15166.95169.00169.00403,610
21 Jul 2020169.00169.00166.60167.75167.75452,212
20 Jul 2020------
17 Jul 2020163.20163.60161.45162.50162.50600,209
16 Jul 2020163.30164.45162.15163.00163.00487,968
15 Jul 2020163.55166.05162.50164.05164.05656,195
14 Jul 2020166.10166.45161.75163.30163.30712,902
13 Jul 2020169.25169.90165.95168.10168.10411,861
10 Jul 2020164.95166.95164.75166.10166.10413,069
09 Jul 2020167.05167.90164.90165.30165.30367,963
08 Jul 2020166.75169.10166.35166.55166.55509,648
07 Jul 2020166.80168.00165.15168.00168.00364,673
06 Jul 2020168.15169.15165.75167.15167.15355,314
03 Jul 2020165.75167.15164.00165.00165.00404,372
02 Jul 2020163.95165.70162.35165.45165.45642,399
01 Jul 2020162.40163.35159.70162.00162.00540,403
30 Jun 2020160.00161.55159.15161.05161.05701,215
29 Jun 2020159.65160.70158.20159.70159.70556,963
26 Jun 2020160.95162.20159.10159.75159.75542,857
25 Jun 2020155.75160.65154.55160.35160.35801,320
24 Jun 2020160.85161.15155.55155.70155.70648,177
23 Jun 2020158.05162.70157.50161.80161.80653,817
22 Jun 2020157.40159.50156.25157.50157.50482,869
19 Jun 2020156.20160.05155.30158.40158.401,644,561
18 Jun 2020155.65156.85154.40155.15155.15563,699
17 Jun 2020154.75156.85154.45155.95155.95632,549
16 Jun 2020151.05155.95150.15154.75154.75985,589
15 Jun 2020146.65149.75145.20149.00149.00499,363
12 Jun 2020149.35151.95148.85149.45149.45753,355
11 Jun 2020150.80153.25149.15150.60150.60841,351
10 Jun 2020154.70156.00152.50152.80152.80695,048
09 Jun 2020152.70155.25151.40153.70153.70879,608
08 Jun 2020153.80154.35150.95153.45153.45714,883
05 Jun 2020156.40156.60153.95155.75155.751,003,815
04 Jun 2020154.30156.35152.10153.75153.75712,224
03 Jun 2020151.20154.85148.85154.85154.85765,201
02 Jun 2020150.90151.25149.00150.80150.80683,041
29 May 2020148.90149.65146.80147.90147.90917,125
28 May 2020150.45152.10148.85149.95149.95722,446
27 May 2020149.95150.45147.05148.65148.65734,033
26 May 2020155.85156.00148.35149.35149.35738,758
25 May 2020151.45153.55150.25153.55153.55304,735
22 May 2020148.20151.20147.00150.55150.55438,847
21 May 2020149.50151.05148.35148.80148.80368,806
20 May 2020150.65151.40148.60150.75150.75595,924
20 May 20202.9 Dividend
19 May 2020155.30155.30150.40152.80149.90678,678
18 May 2020149.00153.70148.95153.40150.49626,287
15 May 2020146.50149.25146.35147.00144.21564,214
14 May 2020147.10148.05145.45146.20143.43615,672
13 May 2020148.05149.65146.10148.70145.88623,531
12 May 2020148.05150.65147.45149.85147.01415,995
11 May 2020148.75149.85147.30149.35146.52395,068
08 May 2020149.20150.00146.65148.55145.73595,244
07 May 2020146.40150.10146.35148.40145.58527,009
06 May 2020144.95149.45143.80145.90143.13710,488
05 May 2020141.50144.60140.30144.60141.86724,360
04 May 2020138.15141.00136.05139.55136.90836,892
30 Apr 2020143.80145.85141.15141.75139.061,077,041
29 Apr 2020139.75141.45136.95141.00138.32455,188
28 Apr 2020140.45141.40138.05139.10136.46676,757
27 Apr 2020137.70140.85136.90140.85138.18668,100
24 Apr 2020135.80138.15134.95135.35132.78570,227
23 Apr 2020136.20138.95134.90137.60134.99512,461
22 Apr 2020133.90136.90133.45136.40133.81656,914
21 Apr 2020136.95138.85133.15133.15130.62751,325
20 Apr 2020139.95140.80136.70137.90135.28548,444
17 Apr 2020142.60143.00138.40139.60136.95993,115
16 Apr 2020136.00139.80136.00138.85136.21801,554
15 Apr 2020134.95136.30133.40133.85131.31590,687
14 Apr 2020134.05137.15133.75135.65133.08684,446
09 Apr 2020133.30135.10130.10132.65130.13585,330
08 Apr 2020131.65134.90130.20131.95129.45515,036
07 Apr 2020137.65139.10129.70131.40128.91848,866
06 Apr 2020130.30133.00129.10132.95130.43841,041
03 Apr 2020120.25126.35120.10125.10122.73748,316
02 Apr 2020121.40121.95116.55119.90117.62744,486
01 Apr 2020121.60124.55118.25121.40119.10822,290
31 Mar 2020126.75128.65123.50125.00122.631,155,403
30 Mar 2020118.55125.50115.25125.50123.12966,038
27 Mar 2020122.70123.75115.15117.65115.421,016,111
26 Mar 2020117.65125.40117.35125.40123.021,098,435
25 Mar 2020121.90129.70114.45120.20117.921,448,365
24 Mar 2020110.15116.95106.00116.95114.731,835,638
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more