UK markets open in 3 hours 15 minutes

Deutsche Börse Aktiengesellschaft (DBO.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
186.85+2.90 (+1.58%)
At close: 05:32PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024185.00186.85185.00186.85186.85-
06 May 2024185.40185.40183.95183.95183.95-
03 May 2024184.30184.50184.30184.50184.50-
02 May 2024182.20182.75182.20182.75182.75-
30 Apr 2024181.20181.20181.15181.15181.15-
29 Apr 2024183.55183.55182.55182.55182.55-
26 Apr 2024182.50182.95182.50182.95182.95-
25 Apr 2024181.95181.95181.55181.55181.55-
24 Apr 2024185.85186.50180.70180.70180.7054
23 Apr 2024187.45188.50187.45188.50188.50-
22 Apr 2024187.85187.95187.85187.95187.95-
19 Apr 2024185.60186.35185.60186.35186.35-
18 Apr 2024187.25187.25187.05187.05187.05-
17 Apr 2024188.00188.00187.25187.25187.25-
16 Apr 2024188.20188.20186.55186.55186.55-
15 Apr 2024190.25191.00190.25190.75190.7530
12 Apr 2024190.05190.05189.65189.65189.65-
11 Apr 2024188.10188.65188.10188.65188.65-
10 Apr 2024186.95188.35186.95188.35188.35-
09 Apr 2024186.75186.75185.90185.90185.90-
08 Apr 2024187.30187.40187.30187.40187.40-
05 Apr 2024184.45187.05184.45187.05187.05-
04 Apr 2024185.50185.50185.50185.50185.50-
03 Apr 2024187.00187.00186.10186.10186.10-
02 Apr 2024188.60188.60186.90186.90186.90-
28 Mar 2024188.70189.90188.70189.90189.90-
27 Mar 2024188.55188.55188.30188.30188.30-
26 Mar 2024187.00188.35187.00188.35188.35-
25 Mar 2024186.20186.55186.20186.55186.55-
22 Mar 2024184.55185.70184.55185.70185.70-
21 Mar 2024186.50186.50185.90185.90185.90-
20 Mar 2024185.60185.60185.25185.25185.25-
19 Mar 2024184.85185.45184.85185.45185.45-
18 Mar 2024185.95185.95185.05185.05185.05-
15 Mar 2024187.65187.65185.50185.50185.50-
14 Mar 2024185.20186.30185.20186.30186.30-
13 Mar 2024190.90190.90185.45185.45185.45-
12 Mar 2024190.60190.60190.20190.20190.20-
11 Mar 2024188.55189.20188.55189.20189.20-
08 Mar 2024193.25193.25189.20189.20189.20-
07 Mar 2024190.85192.75190.85192.75192.75-
06 Mar 2024192.80192.80190.75190.75190.75-
05 Mar 2024194.00194.00191.90192.00192.0046
04 Mar 2024193.55193.55192.50192.50192.50-
01 Mar 2024194.20194.20192.85192.85192.85-
29 Feb 2024193.05194.10193.05194.10194.10-
28 Feb 2024192.95192.95192.65192.65192.65-
27 Feb 2024191.45192.75191.45192.75192.75-
26 Feb 2024191.45192.55191.45192.55192.55-
23 Feb 2024189.55191.10189.55191.10191.10-
22 Feb 2024187.15187.70187.15187.70187.70-
21 Feb 2024188.05188.05186.35186.35186.35-
20 Feb 2024188.50189.15188.50189.15189.15-
19 Feb 2024187.00187.20187.00187.20187.20-
16 Feb 2024186.25187.25186.25187.25187.25-
15 Feb 2024187.45187.45185.65185.65185.65-
14 Feb 2024186.70187.10186.70187.10187.10-
13 Feb 2024188.50188.50186.75186.75186.75-
12 Feb 2024187.35187.65187.35187.65187.65-
09 Feb 2024188.45188.45186.90186.90186.90-
08 Feb 2024185.95188.20185.95188.20188.20-
07 Feb 2024186.35186.35186.35186.35186.35-
06 Feb 2024186.45186.70186.45186.70186.70-
05 Feb 2024184.10185.70184.10185.70185.70-
02 Feb 2024186.55186.55185.20185.20185.20-
01 Feb 2024185.00185.75185.00185.75185.75-
31 Jan 2024185.50185.50184.30184.30184.30-
30 Jan 2024184.10184.60184.10184.60184.60-
29 Jan 2024183.60183.65183.60183.65183.65-
26 Jan 2024185.00185.00182.90182.90182.90-
25 Jan 2024186.45186.45185.20185.20185.20-
24 Jan 2024185.25186.55185.25186.55186.55-
23 Jan 2024188.95188.95187.15187.15187.15-
22 Jan 2024190.35190.35188.95188.95188.95-
19 Jan 2024188.60189.20188.60189.20189.20-
18 Jan 2024188.25188.80188.25188.80188.80-
17 Jan 2024186.40188.70186.40188.70188.70-
16 Jan 2024187.25190.80187.25188.10188.10145
15 Jan 2024187.70187.80187.70187.80187.80-
12 Jan 2024184.85187.25184.85187.25187.25-
11 Jan 2024187.15187.15184.25184.25184.25-
10 Jan 2024185.50186.65185.50186.65186.65-
09 Jan 2024187.10187.10185.70185.70185.70-
08 Jan 2024186.70187.00186.70187.00187.00-
05 Jan 2024184.45186.85184.45186.85186.85-
04 Jan 2024182.65185.25182.65185.25185.25-
03 Jan 2024185.25185.25182.35182.35182.35-
02 Jan 2024187.90187.90184.65184.65184.65-
29 Dec 2023185.30186.20185.30186.20186.20-
28 Dec 2023185.45185.45184.45184.45184.45-
27 Dec 2023184.65185.25184.65185.25185.25-
22 Dec 2023182.95184.00182.95184.00184.00-
21 Dec 2023183.20183.20182.70182.70182.7010
20 Dec 2023181.65183.30181.65183.30183.30-
19 Dec 2023181.50181.50181.45181.45181.45-
18 Dec 2023179.90180.60179.90180.60180.60-
15 Dec 2023178.55178.55178.00178.00178.00-
14 Dec 2023180.05180.05177.40177.40177.40-
13 Dec 2023181.10181.10179.55179.55179.55-
12 Dec 2023181.80181.80181.50181.50181.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...