Frankfurt - Delayed Quote EUR
Deutsche Börse AG (DB1.F)
289.00
+5.60
+(1.98%)
At close: May 2 at 7:17:15 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 285.70 | 290.50 | 285.00 | 289.00 | 289.00 | 173 |
| Apr 30, 2025 | 273.90 | 283.40 | 273.90 | 283.40 | 283.40 | 1,525 |
| Apr 29, 2025 | 266.50 | 274.80 | 263.20 | 272.50 | 272.50 | 1,837 |
| Apr 28, 2025 | 283.50 | 283.50 | 272.40 | 272.40 | 272.40 | 1,368 |
| Apr 25, 2025 | 280.60 | 283.50 | 279.40 | 283.00 | 283.00 | 1,386 |
| Apr 24, 2025 | 279.10 | 281.80 | 279.10 | 281.50 | 281.50 | 137 |
| Apr 23, 2025 | 280.40 | 280.70 | 278.10 | 280.20 | 280.20 | 345 |
| Apr 22, 2025 | 270.50 | 278.80 | 270.50 | 278.80 | 278.80 | 577 |
| Apr 17, 2025 | 270.00 | 273.10 | 269.90 | 271.40 | 271.40 | 398 |
| Apr 16, 2025 | 269.70 | 270.20 | 265.70 | 268.70 | 268.70 | 145 |
| Apr 15, 2025 | 270.80 | 271.90 | 268.90 | 270.40 | 270.40 | 768 |
| Apr 14, 2025 | 269.00 | 270.40 | 267.50 | 269.50 | 269.50 | 1,171 |
| Apr 11, 2025 | 264.00 | 268.40 | 261.00 | 268.40 | 268.40 | 1,637 |
| Apr 10, 2025 | 265.50 | 268.90 | 258.40 | 262.80 | 262.80 | 3,422 |
| Apr 9, 2025 | 254.90 | 270.00 | 250.60 | 270.00 | 270.00 | 337 |
| Apr 8, 2025 | 250.30 | 261.20 | 249.10 | 255.40 | 255.40 | 1,966 |
| Apr 7, 2025 | 236.00 | 253.00 | 236.00 | 248.90 | 248.90 | 2,209 |
| Apr 4, 2025 | 279.70 | 280.30 | 257.30 | 257.30 | 257.30 | 1,121 |
| Apr 3, 2025 | 272.80 | 281.60 | 272.80 | 281.30 | 281.30 | 14,281 |
| Apr 2, 2025 | 275.60 | 277.00 | 272.60 | 277.00 | 277.00 | 555 |
| Apr 1, 2025 | 273.70 | 277.50 | 273.70 | 277.50 | 277.50 | 2,799 |
| Mar 31, 2025 | 270.80 | 273.40 | 270.50 | 273.40 | 273.40 | 280 |
| Mar 28, 2025 | 266.90 | 271.80 | 266.90 | 271.80 | 271.80 | 978 |
| Mar 27, 2025 | 261.90 | 268.90 | 261.90 | 268.90 | 268.90 | 68 |
| Mar 26, 2025 | 266.50 | 268.20 | 262.70 | 262.70 | 262.70 | 372 |
| Mar 25, 2025 | 262.80 | 268.50 | 262.80 | 267.40 | 267.40 | 331 |
| Mar 24, 2025 | 268.90 | 268.90 | 262.30 | 262.30 | 262.30 | 1,077 |
| Mar 21, 2025 | 263.50 | 268.40 | 263.50 | 268.40 | 268.40 | 816 |
| Mar 20, 2025 | 271.10 | 271.10 | 266.40 | 266.40 | 266.40 | 1,404 |
| Mar 19, 2025 | 269.50 | 273.90 | 269.50 | 273.00 | 273.00 | 756 |
| Mar 18, 2025 | 272.00 | 272.20 | 269.60 | 271.20 | 271.20 | 199 |
| Mar 17, 2025 | 270.90 | 272.00 | 269.60 | 271.00 | 271.00 | 421 |
| Mar 14, 2025 | 263.80 | 270.00 | 263.80 | 270.00 | 270.00 | 428 |
| Mar 13, 2025 | 261.60 | 264.90 | 261.60 | 264.80 | 264.80 | 298 |
| Mar 12, 2025 | 261.10 | 264.30 | 261.10 | 264.10 | 264.10 | 715 |
| Mar 11, 2025 | 263.90 | 265.20 | 260.30 | 262.20 | 262.20 | 1,178 |
| Mar 10, 2025 | 259.00 | 265.30 | 259.00 | 265.30 | 265.30 | 1,532 |
| Mar 7, 2025 | 253.00 | 257.80 | 253.00 | 257.80 | 257.80 | 1,091 |
| Mar 6, 2025 | 256.40 | 256.40 | 252.50 | 255.90 | 255.90 | 376 |
| Mar 5, 2025 | 258.90 | 259.30 | 256.00 | 257.10 | 257.10 | 774 |
| Mar 4, 2025 | 255.10 | 258.90 | 255.00 | 255.40 | 255.40 | 564 |
| Mar 3, 2025 | 251.40 | 258.00 | 251.10 | 256.20 | 256.20 | 939 |
| Feb 28, 2025 | 252.10 | 252.10 | 250.00 | 251.10 | 251.10 | 270 |
| Feb 27, 2025 | 251.00 | 253.70 | 250.00 | 253.70 | 253.70 | 159 |
| Feb 26, 2025 | 247.90 | 252.80 | 247.70 | 251.90 | 251.90 | 866 |
| Feb 25, 2025 | 243.90 | 248.30 | 243.90 | 248.30 | 248.30 | 271 |
| Feb 24, 2025 | 247.40 | 247.40 | 245.20 | 245.20 | 245.20 | 499 |
| Feb 21, 2025 | 246.20 | 246.20 | 244.30 | 245.70 | 245.70 | 1,035 |
| Feb 20, 2025 | 248.50 | 250.00 | 247.90 | 247.90 | 247.90 | 513 |
| Feb 19, 2025 | 248.00 | 250.40 | 247.00 | 248.80 | 248.80 | 804 |
| Feb 18, 2025 | 245.10 | 249.00 | 245.10 | 247.70 | 247.70 | 195 |
| Feb 17, 2025 | 244.50 | 245.90 | 243.50 | 245.90 | 245.90 | 1,041 |
| Feb 14, 2025 | 245.50 | 247.20 | 244.70 | 245.00 | 245.00 | 665 |
| Feb 13, 2025 | 244.20 | 248.30 | 244.20 | 248.30 | 248.30 | 274 |
| Feb 12, 2025 | 242.00 | 245.30 | 242.00 | 244.60 | 244.60 | 810 |
| Feb 11, 2025 | 239.60 | 243.80 | 239.60 | 243.30 | 243.30 | 510 |
| Feb 10, 2025 | 241.30 | 242.00 | 240.10 | 241.70 | 241.70 | 537 |
| Feb 7, 2025 | 240.90 | 242.00 | 240.30 | 241.30 | 241.30 | 177 |
| Feb 6, 2025 | 242.40 | 242.40 | 241.30 | 241.30 | 241.30 | 610 |
| Feb 5, 2025 | 240.10 | 242.20 | 239.70 | 242.10 | 242.10 | 323 |
| Feb 4, 2025 | 240.80 | 240.80 | 239.50 | 239.50 | 239.50 | 104 |
| Feb 3, 2025 | 234.20 | 240.70 | 234.20 | 240.70 | 240.70 | 530 |
| Jan 31, 2025 | 240.20 | 240.20 | 238.40 | 238.60 | 238.60 | 1,042 |
| Jan 30, 2025 | 238.40 | 240.10 | 237.90 | 240.10 | 240.10 | 361 |
| Jan 29, 2025 | 239.70 | 239.70 | 238.20 | 238.70 | 238.70 | 235 |
| Jan 28, 2025 | 237.70 | 239.70 | 237.70 | 239.20 | 239.20 | 801 |
| Jan 27, 2025 | 235.50 | 238.60 | 234.50 | 238.50 | 238.50 | 438 |
| Jan 24, 2025 | 234.80 | 235.50 | 234.10 | 234.10 | 234.10 | 204 |
| Jan 23, 2025 | 236.60 | 236.60 | 234.20 | 234.20 | 234.20 | 1,329 |
| Jan 22, 2025 | 232.30 | 235.40 | 232.20 | 235.40 | 235.40 | 154 |
| Jan 21, 2025 | 228.40 | 230.80 | 228.40 | 230.80 | 230.80 | 106 |
| Jan 20, 2025 | 230.80 | 230.80 | 229.00 | 229.80 | 229.80 | 452 |
| Jan 17, 2025 | 229.10 | 231.60 | 229.10 | 229.80 | 229.80 | 931 |
| Jan 16, 2025 | 229.80 | 229.80 | 229.30 | 229.80 | 229.80 | 250 |
| Jan 15, 2025 | 228.70 | 230.80 | 228.70 | 229.70 | 229.70 | 421 |
| Jan 14, 2025 | 226.70 | 229.00 | 226.30 | 228.50 | 228.50 | 220 |
| Jan 13, 2025 | 225.40 | 226.30 | 225.20 | 225.20 | 225.20 | 1,013 |
| Jan 10, 2025 | 228.50 | 228.50 | 226.10 | 226.10 | 226.10 | 615 |
| Jan 9, 2025 | 226.10 | 228.50 | 226.10 | 228.40 | 228.40 | 595 |
| Jan 8, 2025 | 222.80 | 225.80 | 222.80 | 225.00 | 225.00 | 1,015 |
| Jan 7, 2025 | 220.00 | 221.20 | 220.00 | 221.20 | 221.20 | 157 |
| Jan 6, 2025 | 221.80 | 221.80 | 219.40 | 220.30 | 220.30 | 658 |
| Jan 3, 2025 | 223.00 | 224.30 | 222.30 | 222.60 | 222.60 | 270 |
| Jan 2, 2025 | 222.00 | 223.00 | 222.00 | 222.80 | 222.80 | 70 |
| Dec 30, 2024 | 223.60 | 224.10 | 223.60 | 224.10 | 224.10 | 499 |
| Dec 27, 2024 | 221.30 | 223.70 | 220.50 | 223.70 | 223.70 | 200 |
| Dec 23, 2024 | 223.50 | 223.50 | 222.30 | 222.40 | 222.40 | 352 |
| Dec 20, 2024 | 222.50 | 223.50 | 221.70 | 223.50 | 223.50 | 324 |
| Dec 19, 2024 | 223.10 | 224.00 | 223.00 | 223.00 | 223.00 | 349 |
| Dec 18, 2024 | 225.00 | 226.00 | 223.90 | 223.90 | 223.90 | 8,334 |
| Dec 17, 2024 | 224.00 | 225.60 | 223.60 | 225.60 | 225.60 | 8,797 |
| Dec 16, 2024 | 223.40 | 224.30 | 222.20 | 224.30 | 224.30 | 571 |
| Dec 13, 2024 | 222.20 | 223.70 | 222.20 | 223.70 | 223.70 | 519 |
| Dec 12, 2024 | 222.40 | 223.30 | 222.40 | 223.20 | 223.20 | 565 |
| Dec 11, 2024 | 222.00 | 222.80 | 221.80 | 222.60 | 222.60 | 60 |
| Dec 10, 2024 | 221.10 | 221.70 | 220.70 | 220.70 | 220.70 | 2,133 |
| Dec 9, 2024 | 222.50 | 223.80 | 221.00 | 221.00 | 221.00 | 1,305 |
| Dec 6, 2024 | 223.30 | 223.30 | 222.30 | 223.30 | 223.30 | 1,165 |
| Dec 5, 2024 | 220.80 | 225.20 | 220.80 | 224.40 | 224.40 | 276 |
| Dec 4, 2024 | 220.00 | 222.00 | 220.00 | 221.80 | 221.80 | 242 |
| Dec 3, 2024 | 221.30 | 221.30 | 220.20 | 220.80 | 220.80 | 510 |
| Dec 2, 2024 | 221.70 | 223.00 | 220.60 | 222.20 | 222.20 | 240 |
| Nov 29, 2024 | 219.20 | 220.30 | 219.00 | 219.90 | 219.90 | 44 |
| Nov 28, 2024 | 218.60 | 220.60 | 218.60 | 220.60 | 220.60 | 614 |
| Nov 27, 2024 | 214.90 | 218.90 | 214.90 | 218.80 | 218.80 | 765 |
| Nov 26, 2024 | 215.00 | 215.60 | 215.00 | 215.10 | 215.10 | 180 |
| Nov 25, 2024 | 214.60 | 216.50 | 214.60 | 216.00 | 216.00 | 1,660 |
| Nov 22, 2024 | 212.80 | 215.10 | 212.20 | 215.10 | 215.10 | 750 |
| Nov 21, 2024 | 211.70 | 213.20 | 211.70 | 213.20 | 213.20 | 270 |
| Nov 20, 2024 | 211.50 | 211.60 | 211.20 | 211.20 | 211.20 | 62 |
| Nov 19, 2024 | 212.20 | 212.20 | 210.00 | 210.00 | 210.00 | 150 |
| Nov 18, 2024 | 209.70 | 212.70 | 209.70 | 212.70 | 212.70 | 130 |
| Nov 15, 2024 | 209.80 | 210.50 | 208.90 | 208.90 | 208.90 | 218 |
| Nov 14, 2024 | 209.00 | 212.00 | 209.00 | 212.00 | 212.00 | 226 |
| Nov 13, 2024 | 210.10 | 210.10 | 207.70 | 208.40 | 208.40 | 155 |
| Nov 12, 2024 | 213.20 | 213.20 | 209.60 | 209.60 | 209.60 | 385 |
| Nov 11, 2024 | 213.50 | 214.50 | 213.50 | 214.50 | 214.50 | 94 |
| Nov 8, 2024 | 212.30 | 213.00 | 212.10 | 213.00 | 213.00 | 315 |
| Nov 7, 2024 | 213.50 | 214.20 | 212.50 | 212.60 | 212.60 | 1,650 |
| Nov 6, 2024 | 217.90 | 219.00 | 213.00 | 213.50 | 213.50 | 128 |
| Nov 5, 2024 | 215.50 | 216.90 | 213.70 | 216.90 | 216.90 | 615 |
| Nov 4, 2024 | 216.10 | 217.00 | 215.90 | 216.00 | 216.00 | 623 |
| Nov 1, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 15 |
| Oct 31, 2024 | 212.70 | 213.60 | 212.50 | 212.50 | 212.50 | 561 |
| Oct 30, 2024 | 216.40 | 216.40 | 214.70 | 214.80 | 214.80 | 433 |
| Oct 29, 2024 | 218.20 | 218.20 | 216.60 | 216.60 | 216.60 | 539 |
| Oct 28, 2024 | 217.20 | 218.40 | 216.60 | 218.40 | 218.40 | 917 |
| Oct 25, 2024 | 215.00 | 216.20 | 215.00 | 215.10 | 215.10 | 146 |
| Oct 24, 2024 | 213.40 | 216.50 | 213.40 | 216.30 | 216.30 | 495 |
| Oct 23, 2024 | 214.00 | 214.80 | 212.20 | 212.40 | 212.40 | 875 |
| Oct 22, 2024 | 216.50 | 216.90 | 215.30 | 215.30 | 215.30 | 119 |
| Oct 21, 2024 | 217.10 | 217.70 | 217.00 | 217.70 | 217.70 | 136 |
| Oct 18, 2024 | 218.30 | 218.30 | 216.70 | 216.70 | 216.70 | 150 |
| Oct 17, 2024 | 215.80 | 217.20 | 215.80 | 216.80 | 216.80 | 106 |
| Oct 16, 2024 | 215.70 | 216.70 | 215.70 | 216.30 | 216.30 | 561 |
| Oct 15, 2024 | 214.80 | 216.50 | 214.80 | 215.90 | 215.90 | 421 |
| Oct 14, 2024 | 212.90 | 215.00 | 212.70 | 215.00 | 215.00 | 309 |
| Oct 11, 2024 | 209.50 | 212.40 | 209.50 | 212.40 | 212.40 | 20 |
| Oct 10, 2024 | 212.10 | 212.10 | 210.30 | 210.70 | 210.70 | 35 |
| Oct 9, 2024 | 211.80 | 212.70 | 211.70 | 212.50 | 212.50 | 1,933 |
| Oct 8, 2024 | 208.30 | 212.00 | 208.30 | 212.00 | 212.00 | 282 |
| Oct 7, 2024 | 209.00 | 211.20 | 209.00 | 209.40 | 209.40 | 348 |
| Oct 4, 2024 | 211.90 | 211.90 | 211.00 | 211.00 | 211.00 | 10 |
| Oct 3, 2024 | 211.40 | 212.80 | 211.40 | 212.80 | 212.80 | 1 |
| Oct 2, 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 10 |
| Oct 1, 2024 | 210.90 | 212.10 | 210.90 | 211.20 | 211.20 | 610 |
| Sep 30, 2024 | 209.30 | 211.30 | 209.30 | 210.20 | 210.20 | 696 |
| Sep 27, 2024 | 208.50 | 209.90 | 208.30 | 209.90 | 209.90 | 100 |
| Sep 26, 2024 | 210.70 | 210.70 | 209.40 | 209.40 | 209.40 | 303 |
| Sep 25, 2024 | 207.80 | 209.50 | 207.70 | 209.00 | 209.00 | 85 |
| Sep 24, 2024 | 211.20 | 211.30 | 208.00 | 208.50 | 208.50 | 27 |
| Sep 23, 2024 | 208.00 | 211.70 | 208.00 | 211.70 | 211.70 | 215 |
| Sep 20, 2024 | 204.00 | 208.60 | 204.00 | 208.60 | 208.60 | 146 |
| Sep 19, 2024 | 204.30 | 204.30 | 201.20 | 203.50 | 203.50 | 62 |
| Sep 18, 2024 | 204.80 | 205.00 | 204.10 | 204.80 | 204.80 | 2,114 |
| Sep 17, 2024 | 208.30 | 208.80 | 206.20 | 206.20 | 206.20 | 472 |
| Sep 16, 2024 | 209.30 | 209.30 | 208.50 | 209.30 | 209.30 | 90 |
| Sep 13, 2024 | 208.30 | 208.70 | 208.10 | 208.70 | 208.70 | 277 |
| Sep 12, 2024 | 207.30 | 207.50 | 207.30 | 207.50 | 207.50 | 50 |
| Sep 11, 2024 | 207.30 | 207.70 | 206.50 | 207.30 | 207.30 | 197 |
| Sep 10, 2024 | 209.30 | 209.40 | 207.10 | 207.10 | 207.10 | 430 |
| Sep 9, 2024 | 206.60 | 210.60 | 206.60 | 210.50 | 210.50 | 422 |
| Sep 6, 2024 | 203.30 | 206.50 | 203.30 | 206.50 | 206.50 | 267 |
| Sep 5, 2024 | 203.60 | 203.60 | 203.10 | 203.20 | 203.20 | 420 |
| Sep 4, 2024 | 200.60 | 204.60 | 200.60 | 203.90 | 203.90 | 505 |
| Sep 3, 2024 | 202.70 | 203.00 | 202.60 | 202.60 | 202.60 | 174 |
| Sep 2, 2024 | 202.90 | 203.10 | 202.10 | 202.60 | 202.60 | 293 |
| Aug 30, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| Aug 29, 2024 | 201.40 | 202.90 | 201.40 | 202.90 | 202.90 | 75 |
| Aug 28, 2024 | 198.60 | 202.20 | 198.60 | 201.20 | 201.20 | 428 |
| Aug 27, 2024 | 197.65 | 199.05 | 197.65 | 198.70 | 198.70 | 506 |
| Aug 26, 2024 | 197.05 | 197.40 | 197.05 | 197.40 | 197.40 | 171 |
| Aug 23, 2024 | 197.00 | 198.70 | 197.00 | 198.15 | 198.15 | 331 |
| Aug 22, 2024 | 196.85 | 197.20 | 196.80 | 197.20 | 197.20 | 321 |
| Aug 21, 2024 | 195.25 | 196.15 | 195.25 | 196.00 | 196.00 | 425 |
| Aug 20, 2024 | 195.70 | 195.85 | 195.15 | 195.85 | 195.85 | 270 |
| Aug 19, 2024 | 194.00 | 195.00 | 193.80 | 194.65 | 194.65 | 50 |
| Aug 16, 2024 | 192.50 | 193.70 | 192.50 | 193.70 | 193.70 | 150 |
| Aug 15, 2024 | 189.00 | 191.95 | 189.00 | 191.95 | 191.95 | 770 |
| Aug 14, 2024 | 186.95 | 188.30 | 186.40 | 188.30 | 188.30 | 55 |
| Aug 13, 2024 | 185.75 | 185.75 | 185.40 | 185.40 | 185.40 | 2,181 |
| Aug 12, 2024 | 185.80 | 185.80 | 183.85 | 185.80 | 185.80 | 286 |
| Aug 9, 2024 | 182.60 | 184.00 | 182.60 | 183.15 | 183.15 | 343 |
| Aug 8, 2024 | 182.40 | 182.80 | 181.20 | 182.80 | 182.80 | 275 |
| Aug 7, 2024 | 179.80 | 183.10 | 179.80 | 182.05 | 182.05 | 1,070 |
| Aug 6, 2024 | 182.20 | 182.85 | 176.80 | 180.10 | 180.10 | 741 |
| Aug 5, 2024 | 181.45 | 182.55 | 181.00 | 181.00 | 181.00 | 731 |
| Aug 2, 2024 | 185.85 | 185.85 | 182.75 | 184.75 | 184.75 | 422 |
| Aug 1, 2024 | 187.65 | 189.05 | 187.10 | 189.05 | 189.05 | 150 |
| Jul 31, 2024 | 189.40 | 190.30 | 188.35 | 188.65 | 188.65 | 195 |
| Jul 30, 2024 | 187.75 | 189.20 | 187.75 | 189.10 | 189.10 | 100 |
| Jul 29, 2024 | 189.95 | 189.95 | 188.10 | 188.30 | 188.30 | 663 |
| Jul 26, 2024 | 189.80 | 189.80 | 187.55 | 188.60 | 188.60 | 1,415 |
| Jul 25, 2024 | 191.00 | 191.00 | 186.25 | 187.60 | 187.60 | 2,051 |
| Jul 24, 2024 | 186.35 | 192.70 | 185.50 | 192.10 | 192.10 | 481 |
| Jul 23, 2024 | 188.30 | 189.75 | 187.70 | 188.55 | 188.55 | 1,080 |
| Jul 22, 2024 | 186.75 | 190.35 | 186.75 | 190.35 | 190.35 | 271 |
| Jul 19, 2024 | 188.00 | 188.00 | 187.10 | 187.10 | 187.10 | 11 |
| Jul 18, 2024 | 190.70 | 190.70 | 188.45 | 188.45 | 188.45 | 458 |
| Jul 17, 2024 | 189.60 | 190.35 | 189.55 | 190.35 | 190.35 | 192 |
| Jul 16, 2024 | 189.80 | 191.15 | 189.80 | 190.65 | 190.65 | 88 |
| Jul 15, 2024 | 191.60 | 192.50 | 190.90 | 190.90 | 190.90 | 446 |
| Jul 12, 2024 | 187.70 | 191.35 | 187.70 | 191.35 | 191.35 | 584 |
| Jul 11, 2024 | 186.45 | 187.85 | 186.45 | 187.55 | 187.55 | 255 |
| Jul 10, 2024 | 185.95 | 186.75 | 185.95 | 186.20 | 186.20 | 1,410 |
| Jul 9, 2024 | 185.95 | 187.70 | 185.95 | 187.70 | 187.70 | 600 |
| Jul 8, 2024 | 186.60 | 187.75 | 186.60 | 187.65 | 187.65 | 1,100 |
| Jul 5, 2024 | 189.80 | 190.50 | 189.80 | 190.50 | 190.50 | 25 |
| Jul 4, 2024 | 189.70 | 191.55 | 189.70 | 190.60 | 190.60 | 720 |
| Jul 3, 2024 | 191.25 | 191.55 | 190.20 | 190.20 | 190.20 | 243 |
| Jul 2, 2024 | 189.65 | 190.00 | 189.65 | 189.85 | 189.85 | 417 |
| Jul 1, 2024 | 191.25 | 191.25 | 189.35 | 189.90 | 189.90 | 108 |
| Jun 28, 2024 | 193.75 | 193.75 | 191.80 | 191.80 | 191.80 | 30 |
| Jun 27, 2024 | 192.20 | 194.20 | 192.20 | 194.20 | 194.20 | 560 |
| Jun 26, 2024 | 193.20 | 193.20 | 191.10 | 191.10 | 191.10 | 365 |
| Jun 25, 2024 | 192.45 | 193.80 | 192.45 | 193.80 | 193.80 | 205 |
| Jun 24, 2024 | 192.35 | 194.15 | 192.10 | 193.95 | 193.95 | 1,434 |
| Jun 21, 2024 | 190.90 | 191.40 | 190.90 | 191.40 | 191.40 | 390 |
| Jun 20, 2024 | 189.65 | 190.10 | 189.65 | 189.95 | 189.95 | 587 |
| Jun 19, 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | 9 |
| Jun 18, 2024 | 186.80 | 189.10 | 186.80 | 189.00 | 189.00 | 971 |
| Jun 17, 2024 | 183.05 | 187.05 | 183.05 | 187.05 | 187.05 | 160 |
| Jun 14, 2024 | 179.95 | 181.85 | 179.95 | 181.85 | 181.85 | 192 |
| Jun 13, 2024 | 185.85 | 185.85 | 180.50 | 181.00 | 181.00 | 1,134 |
| Jun 12, 2024 | 186.35 | 187.10 | 185.35 | 186.05 | 186.05 | 310 |
| Jun 11, 2024 | 185.90 | 185.90 | 185.85 | 185.85 | 185.85 | 103 |
| Jun 10, 2024 | 187.80 | 187.80 | 186.65 | 186.65 | 186.65 | 356 |
| Jun 7, 2024 | 188.00 | 188.00 | 187.20 | 187.40 | 187.40 | 190 |
| Jun 6, 2024 | 187.20 | 189.35 | 187.20 | 188.00 | 188.00 | 66 |
| Jun 5, 2024 | 186.20 | 187.50 | 186.20 | 187.50 | 187.50 | 33 |
| Jun 4, 2024 | 183.55 | 185.85 | 183.55 | 185.85 | 185.85 | 500 |
| Jun 3, 2024 | 184.00 | 184.00 | 182.00 | 183.50 | 183.50 | 284 |
| May 31, 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
| May 30, 2024 | 176.95 | 179.25 | 176.95 | 179.25 | 179.25 | 20 |
| May 29, 2024 | 177.50 | 178.30 | 177.00 | 178.30 | 178.30 | 193 |
| May 28, 2024 | 183.00 | 183.00 | 178.55 | 178.55 | 178.55 | 279 |
| May 27, 2024 | 183.85 | 183.85 | 182.85 | 182.85 | 182.85 | 235 |
| May 24, 2024 | 184.45 | 184.80 | 184.45 | 184.80 | 184.80 | 84 |
| May 23, 2024 | 185.10 | 185.10 | 184.15 | 184.35 | 184.35 | 164 |
| May 22, 2024 | 184.00 | 184.50 | 183.55 | 184.15 | 184.15 | 675 |
| May 21, 2024 | 183.45 | 184.25 | 183.45 | 184.25 | 184.25 | 1,090 |
| May 20, 2024 | 184.15 | 185.00 | 184.15 | 184.45 | 184.45 | 94 |
| May 17, 2024 | 180.75 | 184.40 | 180.75 | 184.05 | 184.05 | 535 |
| May 16, 2024 | 179.50 | 181.85 | 179.50 | 181.50 | 181.50 | 203 |
| May 15, 2024 | 3.8 Dividend | |||||
| May 15, 2024 | 176.95 | 180.75 | 176.95 | 180.50 | 180.50 | 270 |
| May 14, 2024 | 181.60 | 181.85 | 179.70 | 180.65 | 176.85 | 723 |
| May 13, 2024 | 188.25 | 188.25 | 183.00 | 183.00 | 179.15 | 157 |
| May 10, 2024 | 187.95 | 188.55 | 187.95 | 188.00 | 184.05 | 2,413 |
| May 9, 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 182.43 | - |
| May 8, 2024 | 186.65 | 187.40 | 186.65 | 187.40 | 183.46 | 152 |
| May 7, 2024 | 184.05 | 186.00 | 184.05 | 186.00 | 182.09 | 171 |
| May 6, 2024 | 185.15 | 185.15 | 184.20 | 184.95 | 181.06 | 109 |
| May 3, 2024 | 183.00 | 185.65 | 183.00 | 184.30 | 180.42 | 212 |
| May 2, 2024 | 181.00 | 181.50 | 181.00 | 181.45 | 177.63 | 83 |
Related Tickers
EUXTF Euronext N.V.
161.00
0.00%
IC2.BE Intercontinental Exchange Inc
150.48
+3.71%
ERNXY Euronext N.V.
33.24
-1.95%
SPGI.VI S&P Global Inc.
444.75
+1.52%
ENX.PA Euronext N.V.
147.80
+0.54%
LNSTY London Stock Exchange Group plc
39.01
+1.93%
LSEG.L London Stock Exchange Group plc
11,565.00
+1.80%
MSCI MSCI Inc.
555.82
+1.79%
CME CME Group Inc.
280.45
+1.21%
CBOE Cboe Global Markets, Inc.
226.39
+2.34%