DB1.DE - Deutsche Börse Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2019127.30127.55126.60127.00127.0076,107
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
03 May 2019117.90118.95117.70118.85116.19398,659
02 May 2019117.35119.95117.20118.75116.09661,776
30 Apr 2019117.05118.90117.05118.90116.24558,137
29 Apr 2019117.00117.60116.20116.95114.33377,556
26 Apr 2019117.55118.05117.25117.35114.72424,237
25 Apr 2019118.20118.65117.80117.80115.16355,390
24 Apr 2019118.55119.45117.60118.70116.04529,130
23 Apr 2019118.10118.70117.45118.35115.70473,873
18 Apr 2019116.55118.05116.50118.05115.41592,996
17 Apr 2019117.45117.65115.80116.90114.28493,839
16 Apr 2019113.05117.75112.70117.50114.87992,007
15 Apr 2019113.50114.20112.45112.90110.37711,071
12 Apr 2019114.50115.40114.35114.55111.99388,894
11 Apr 2019115.50116.15114.70114.70112.13410,994
10 Apr 2019115.00115.75114.35115.25112.67325,415
09 Apr 2019116.10116.25113.95114.80112.23573,448
08 Apr 2019116.35116.75115.15116.10113.50398,322
05 Apr 2019115.95116.65115.05116.35113.75449,324
04 Apr 2019116.85117.35115.65116.60113.99496,812
03 Apr 2019116.45117.00115.30117.00114.38564,400
02 Apr 2019114.45115.55113.85115.50112.92403,556
01 Apr 2019114.75114.85113.80114.20111.64410,603
29 Mar 2019114.60114.85113.85114.30111.74309,671
28 Mar 2019113.85114.70113.60113.95111.40280,539
27 Mar 2019113.45114.50113.05113.75111.20491,500
26 Mar 2019112.10113.25111.25113.10110.57407,263
25 Mar 2019111.75112.35110.85111.20108.71370,744
22 Mar 2019111.55112.15110.60111.90109.40650,250
21 Mar 2019114.00114.20109.60111.10108.61978,958
20 Mar 2019115.70116.10114.10114.50111.94379,904
19 Mar 2019114.95115.95114.95115.70113.11356,937
18 Mar 2019115.50115.60114.85115.00112.43476,480
15 Mar 2019114.65115.60114.10115.60113.011,410,660
14 Mar 2019114.95114.95113.85114.20111.64460,871
13 Mar 2019113.55114.85113.20114.65112.08413,447
12 Mar 2019113.30113.80112.95113.35110.81395,478
11 Mar 2019113.70113.70112.35113.10110.57433,867
08 Mar 2019112.40113.85112.40113.70111.16595,769
07 Mar 2019111.90112.95111.85112.70110.18563,455
06 Mar 2019111.90112.45111.75112.40109.88316,911
05 Mar 2019111.25112.15110.80112.00109.49450,476
04 Mar 2019112.95113.05111.30111.75109.25486,501
01 Mar 2019111.75113.10111.05113.00110.47552,506
28 Feb 2019109.25111.85109.20111.10108.61624,664
27 Feb 2019111.50111.65109.65109.85107.39555,720
26 Feb 2019111.10112.30110.85112.05109.54391,834
25 Feb 2019112.10112.65111.30112.00109.49396,618
22 Feb 2019111.35112.25110.85112.10109.59490,022
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes