DB1.DE - Deutsche Börse Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Nov 2019138.00139.20137.65138.75138.75171,311
18 Nov 2019137.50138.45137.00137.75137.75495,799
15 Nov 2019137.50137.60136.00137.10137.10516,386
14 Nov 2019136.00137.20135.75136.55136.55409,606
13 Nov 2019136.30136.75135.35136.20136.20539,816
12 Nov 2019135.65136.60134.70136.45136.45539,500
11 Nov 2019135.35136.00134.90135.80135.80338,393
08 Nov 2019134.35135.60134.05135.40135.40564,410
07 Nov 2019136.85137.10133.55134.60134.60898,075
06 Nov 2019135.05136.65134.45136.55136.55638,386
05 Nov 2019136.80137.65134.30135.15135.15912,635
04 Nov 2019140.45140.45137.10137.15137.151,001,236
01 Nov 2019138.65141.25138.15139.80139.80669,178
31 Oct 2019141.25141.60138.90138.95138.95816,245
30 Oct 2019140.05141.45139.40140.85140.85762,548
29 Oct 2019142.85144.05138.10140.55140.55943,031
28 Oct 2019143.00144.00140.90144.00144.00496,608
25 Oct 2019142.65142.65141.30141.65141.65377,784
24 Oct 2019140.50142.55140.05142.35142.35575,807
23 Oct 2019140.75141.00137.30139.60139.60785,081
22 Oct 2019139.55141.15139.00140.95140.95691,099
21 Oct 2019141.85142.45139.45139.70139.70728,718
18 Oct 2019142.90143.70142.40143.00143.00608,137
17 Oct 2019142.40144.15141.35142.65142.65659,182
16 Oct 2019145.75145.95142.10142.10142.10682,883
15 Oct 2019145.20145.85144.50145.50145.50619,157
14 Oct 2019141.80144.10141.75143.85143.85426,536
11 Oct 2019140.55142.70140.40141.90141.90639,443
10 Oct 2019141.00141.40139.75140.95140.95642,351
09 Oct 2019139.90141.90139.60140.65140.65507,199
08 Oct 2019140.50141.25139.65139.65139.65495,119
07 Oct 2019139.80140.75139.05139.75139.75427,380
04 Oct 2019137.45140.30137.40140.30140.30692,152
02 Oct 2019140.90141.40137.65137.65137.65863,711
01 Oct 2019143.25143.65139.90140.50140.50822,202
30 Sep 2019143.80143.85142.45143.40143.40554,954
27 Sep 2019142.90143.70142.30143.55143.55481,471
26 Sep 2019139.40142.60139.30142.00142.00571,936
25 Sep 2019140.40140.80138.90140.05140.05503,337
24 Sep 2019139.70140.95139.25140.70140.70574,863
23 Sep 2019139.00139.70137.90139.70139.70944,078
20 Sep 2019138.25140.05137.75139.35139.358,224,336
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
*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