DB1.DE - Deutsche Börse Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Sep 2019138.25140.05138.10138.25138.25559,073
19 Sep 2019138.00139.75136.80139.55139.55772,368
18 Sep 2019137.85140.10137.60139.25139.25489,555
17 Sep 2019138.30139.65137.60139.05139.05542,493
16 Sep 2019137.10138.60135.85138.15138.15532,813
13 Sep 2019138.35138.90136.90138.15138.15579,213
12 Sep 2019136.65139.20134.75138.00138.00667,586
11 Sep 2019135.80139.80134.20136.70136.70982,297
10 Sep 2019136.75136.80133.40135.50135.50757,033
09 Sep 2019137.30138.85136.10136.10136.10658,496
06 Sep 2019136.15137.40135.85137.40137.40529,363
05 Sep 2019138.60138.90135.95136.25136.25638,057
04 Sep 2019138.50138.85136.85137.95137.95516,671
03 Sep 2019137.20137.65135.40137.20137.20573,041
02 Sep 2019134.45137.50134.35137.20137.20641,663
30 Aug 2019128.15136.20128.00133.75133.751,844,536
29 Aug 2019127.85127.95127.00127.95127.95574,571
28 Aug 2019128.30128.50126.30127.20127.20556,907
27 Aug 2019130.90131.25128.65128.95128.95628,322
26 Aug 2019131.55132.00130.65131.25131.25236,385
23 Aug 2019131.05133.00130.55131.50131.50540,882
22 Aug 2019130.60131.70130.10130.90130.90368,027
21 Aug 2019129.50131.35129.50131.25131.25319,526
20 Aug 2019129.90130.15129.10129.45129.45276,430
19 Aug 2019128.75130.60128.75129.85129.85283,144
16 Aug 2019127.40129.45127.25129.00129.00698,188
15 Aug 2019127.05128.40125.35127.25127.25527,652
14 Aug 2019128.75128.95126.25127.10127.10413,707
13 Aug 2019128.05128.70126.30128.20128.20421,937
12 Aug 2019129.35130.70127.80127.80127.80249,750
09 Aug 2019127.90130.00127.90128.55128.55432,110
08 Aug 2019130.10130.15127.75129.00129.00420,571
07 Aug 2019126.75127.75125.75127.55127.55474,032
06 Aug 2019127.20127.70125.60125.60125.60706,590
05 Aug 2019129.60130.60127.40127.70127.70535,367
02 Aug 2019132.15132.70130.05130.05130.05753,685
01 Aug 2019127.00133.25126.75133.00133.001,074,681
31 Jul 2019125.05126.50123.90126.30126.30535,432
30 Jul 2019124.60126.15124.00124.80124.80546,575
29 Jul 2019126.70126.85124.20124.35124.35785,987
26 Jul 2019126.80127.45126.05127.45127.45444,053
25 Jul 2019127.25129.75126.60126.95126.95733,043
24 Jul 2019127.30128.00125.90126.70126.70633,712
23 Jul 2019128.60128.90127.10127.30127.30477,516
22 Jul 2019128.65129.20128.15128.25128.25552,585
19 Jul 2019128.90129.40127.95129.40129.40653,462
18 Jul 2019127.15128.50126.80128.40128.40507,669
17 Jul 2019126.95127.50126.60127.05127.05477,426
16 Jul 2019127.30128.05126.60127.55127.55362,008
15 Jul 2019126.90128.10126.50127.40127.40368,148
12 Jul 2019128.20129.00126.95127.00127.00390,282
11 Jul 2019128.55128.85127.90128.35128.35453,451
10 Jul 2019128.70129.00127.90128.00128.00317,481
09 Jul 2019128.00129.20127.95128.35128.35412,443
08 Jul 2019128.10128.95127.90128.45128.45348,633
05 Jul 2019130.15130.70127.80128.50128.50478,465
04 Jul 2019129.90130.25128.70129.80129.80321,899
03 Jul 2019129.00130.70129.00129.40129.40418,981
02 Jul 2019127.90128.90127.50128.70128.70542,928
01 Jul 2019125.20128.00125.00127.90127.90705,870
28 Jun 2019123.55124.65123.55124.40124.40476,264
27 Jun 2019125.25125.25122.70123.50123.50483,827
26 Jun 2019126.25126.40124.75124.80124.80509,047
25 Jun 2019125.65127.55125.65126.85126.85324,128
24 Jun 2019126.75128.05126.00126.15126.15417,164
21 Jun 2019125.50126.80125.45126.80126.801,374,676
20 Jun 2019127.00127.05125.10125.40125.40462,903
19 Jun 2019126.40126.55125.65126.30126.30499,864
18 Jun 2019125.05126.85124.40126.50126.50592,502
17 Jun 2019124.50125.25123.95124.75124.75504,029
14 Jun 2019125.65126.00125.05125.70125.70278,858
13 Jun 2019126.60127.55125.45125.75125.75524,657
12 Jun 2019126.90127.05125.90126.95126.95453,565
11 Jun 2019127.85129.15126.85126.95126.95671,374
07 Jun 2019125.90126.80125.45126.35126.35416,612
06 Jun 2019125.35125.80124.30125.25125.25347,305
05 Jun 2019124.55125.55124.15125.25125.25397,768
04 Jun 2019123.25125.30122.85124.80124.80570,973
03 Jun 2019123.55124.50123.05123.35123.35638,844
31 May 2019124.60125.00123.25123.75123.75609,778
30 May 2019124.50126.00124.20125.35125.35407,570
29 May 2019124.00124.60123.20123.60123.60589,233
28 May 2019125.50125.50123.90124.10124.10648,417
27 May 2019125.65125.70124.70125.00125.00218,148
24 May 2019123.70125.90123.65125.50125.50692,989
23 May 2019123.95124.50122.45123.35123.35565,946
22 May 2019122.15125.15122.15124.25124.25561,501
21 May 2019122.35122.90121.70121.90121.90356,620
20 May 2019121.95122.75121.40122.00122.00344,020
17 May 2019121.00122.60120.60122.35122.35510,764
16 May 2019120.75121.75120.05121.65121.65471,254
15 May 2019120.65121.75120.55121.40121.40605,652
14 May 2019118.85120.80118.45120.80120.80639,787
13 May 2019118.05118.70117.95118.00118.00433,101
10 May 2019118.35120.50117.85118.25118.25731,272
09 May 2019116.85118.15116.50117.30117.30630,609
09 May 20192.7 Dividend
08 May 2019120.50121.20119.85120.65117.95646,451
07 May 2019120.45122.10120.10121.05118.34760,065
06 May 2019117.50120.40117.10120.40117.71421,130
*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