Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Deutsche Boerse AG (DB1.SG)

Compare
245.80
-1.20
(-0.49%)
At close: February 21 at 9:59:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025248.50248.50243.80245.80245.803,528
Feb 20, 2025248.20249.80246.50247.00247.00474
Feb 19, 2025248.00250.60247.10247.90247.90643
Feb 18, 2025245.40248.80245.40247.90247.902,068
Feb 17, 2025245.10245.90243.20245.60245.60914
Feb 14, 2025245.90247.20244.40244.50244.501,301
Feb 13, 2025246.70248.60243.60247.60247.602,128
Feb 12, 2025241.00245.80241.00245.70245.701,800
Feb 11, 2025240.80247.40239.10247.40247.403,360
Feb 10, 2025241.20242.50240.40240.90240.902,673
Feb 7, 2025240.70242.20240.00240.00240.003,491
Feb 6, 2025241.80242.60239.20240.50240.50922
Feb 5, 2025239.50241.90239.00241.60241.601,585
Feb 4, 2025239.50240.80238.60239.90239.90248
Feb 3, 2025235.40241.10233.70239.60239.60927
Jan 31, 2025240.40240.70237.50238.10238.10974
Jan 30, 2025237.60241.10237.40240.30240.301,866
Jan 29, 2025239.00239.40237.30237.60237.60787
Jan 28, 2025238.20240.30237.50238.70238.70397
Jan 27, 2025233.80238.30233.00238.30238.301,105
Jan 24, 2025235.10235.40233.20234.40234.40663
Jan 23, 2025234.60236.50233.90235.00235.001,008
Jan 22, 2025232.10234.90232.10234.50234.50587
Jan 21, 2025228.60232.10228.60232.00232.00909
Jan 20, 2025230.10230.80228.70229.00229.001,303
Jan 17, 2025229.00231.70228.80230.10230.10659
Jan 16, 2025229.70230.20227.00228.90228.90996
Jan 15, 2025228.90231.60228.10229.60229.60382
Jan 14, 2025226.30229.20226.20228.80228.80460
Jan 13, 2025225.30226.40225.10226.10226.10194
Jan 10, 2025228.50229.20225.30225.60225.60788
Jan 9, 2025225.70229.00225.40228.80228.801,013
Jan 8, 2025222.30226.00222.30225.80225.801,274
Jan 7, 2025219.40222.60219.40222.30222.301,278
Jan 6, 2025222.80222.80218.60219.50219.501,083
Jan 3, 2025223.30224.60221.60221.70221.701,168
Jan 2, 2025222.20223.80220.80223.20223.201,631
Dec 30, 2024223.30224.10222.80222.80222.80180
Dec 27, 2024221.60223.50220.20223.40223.401,392
Dec 23, 2024223.20223.60221.10221.80221.80495
Dec 20, 2024223.60224.20221.20223.20223.201,888
Dec 19, 2024222.90224.50222.90224.10224.10281
Dec 18, 2024225.20225.70223.00223.10223.10750
Dec 17, 2024224.10225.70223.70225.10225.101,591
Dec 16, 2024222.80224.80221.90224.30224.302,002
Dec 13, 2024222.10223.40222.00222.70222.701,128
Dec 12, 2024222.50224.00222.00222.20222.201,043
Dec 11, 2024221.10223.20221.10222.70222.701,003
Dec 10, 2024220.00221.90219.90221.00221.001,764
Dec 9, 2024222.00223.20220.20220.20220.20794
Dec 6, 2024223.70223.90221.80222.40222.401,038
Dec 5, 2024220.70225.50220.60223.80223.801,656
Dec 4, 2024220.30222.50220.20221.00221.001,664
Dec 3, 2024221.50222.00218.70220.20220.20591
Dec 2, 2024221.10223.00219.80221.70221.702,478
Nov 29, 2024219.50221.90219.00221.50221.501,455
Nov 28, 2024218.80220.00218.80219.80219.802,797
Nov 27, 2024215.40219.30215.30218.50218.502,347
Nov 26, 2024215.20216.10214.50215.40215.40923
Nov 25, 2024214.80216.60214.80215.30215.302,511
Nov 22, 2024213.10215.20212.00215.20215.201,620
Nov 21, 2024211.80213.80210.90213.10213.101,248
Nov 20, 2024211.80213.20211.30211.80211.80702
Nov 19, 2024212.90213.30209.80211.20211.20994
Nov 18, 2024210.50212.90209.70212.40212.401,380
Nov 15, 2024210.20210.80208.60209.70209.701,232
Nov 14, 2024207.60211.10207.50210.80210.80120
Nov 13, 2024209.00210.20206.00207.90207.901,810
Nov 12, 2024212.80213.30209.10209.40209.40834
Nov 11, 2024212.70214.70212.50213.70213.702,590
Nov 8, 2024211.80214.00211.50212.30212.301,403
Nov 7, 2024213.90214.40211.70212.00212.00477
Nov 6, 2024216.80220.90212.60213.80213.80905
Nov 5, 2024215.20218.30214.30217.10217.101,276
Nov 4, 2024216.30217.10214.70215.10215.101,022
Nov 1, 2024213.30217.00213.30216.10216.10130
Oct 31, 2024213.30214.10211.90213.40213.40345
Oct 30, 2024216.50216.90213.60213.60213.60492
Oct 29, 2024218.30219.70216.50216.60216.60481
Oct 28, 2024216.00218.70215.40218.10218.102,942
Oct 25, 2024215.10216.70214.30215.30215.30741
Oct 24, 2024212.40217.20212.40215.30215.30927
Oct 23, 2024214.60215.50211.40212.30212.303,169
Oct 22, 2024217.40217.80214.20214.20214.20618
Oct 21, 2024217.30218.40216.90217.10217.10867
Oct 18, 2024217.80217.90215.90217.60217.60852
Oct 17, 2024216.00218.70215.30217.80217.801,306
Oct 16, 2024215.30217.20215.10216.20216.20904
Oct 15, 2024214.40217.20214.40215.10215.101,239
Oct 14, 2024212.60214.50211.80214.20214.201,810
Oct 11, 2024210.00212.80209.70212.00212.001,854
Oct 10, 2024211.30211.60209.70209.80209.80158
Oct 9, 2024212.10212.80211.10212.80212.80493
Oct 8, 2024208.80212.40208.70212.20212.202,070
Oct 7, 2024209.70211.30208.80209.30209.30501
Oct 4, 2024212.50212.50208.30209.40209.40560
Oct 3, 2024211.60212.70211.30212.40212.406,862
Oct 2, 2024209.70212.50209.50212.30212.301,610
Oct 1, 2024210.70213.00209.60210.00210.00873
Sep 30, 2024209.60211.30209.30210.60210.601,345
Sep 27, 2024208.40211.10208.10209.50209.50545
Sep 26, 2024210.80210.80207.20208.70208.701,056
Sep 25, 2024207.70210.20207.50209.90209.90255
Sep 24, 2024211.20211.30207.00208.60208.60718
Sep 23, 2024208.40210.90208.30210.80210.801,333
Sep 20, 2024204.30209.00204.20208.20208.20806
Sep 19, 2024205.00205.90201.10204.70204.701,523
Sep 18, 2024205.40206.30203.40204.40204.40731
Sep 17, 2024208.30209.10205.20205.30205.30643
Sep 16, 2024208.50209.50208.20208.30208.30839
Sep 13, 2024208.30208.70207.70208.40208.40742
Sep 12, 2024206.60208.50206.50207.90207.90558
Sep 11, 2024207.00207.90205.30206.30206.30669
Sep 10, 2024209.60209.90206.50207.20207.20712
Sep 9, 2024206.40210.00205.90209.50209.50779
Sep 6, 2024203.00206.60202.70205.80205.802,734
Sep 5, 2024203.40204.70202.60203.10203.10942
Sep 4, 2024201.00204.80200.70203.30203.304,768
Sep 3, 2024201.60203.30201.00201.00201.001,164
Sep 2, 2024202.60203.30201.70201.70201.70973
Aug 30, 2024202.40203.60202.00202.70202.701,500
Aug 29, 2024201.50202.90200.80202.20202.201,223
Aug 28, 2024198.75202.30198.70201.50201.501,690
Aug 27, 2024197.70199.65197.70198.75198.752,625
Aug 26, 2024197.25198.40196.85197.55197.55983
Aug 23, 2024196.85198.85196.65197.50197.501,536
Aug 22, 2024196.00197.75196.00196.55196.5511,701
Aug 21, 2024194.70196.60194.60196.00196.001,315
Aug 20, 2024194.95196.20194.60194.60194.60985
Aug 19, 2024193.45195.85193.35194.90194.90827
Aug 16, 2024192.30194.20192.05193.35193.352,385
Aug 15, 2024188.65192.60188.05192.10192.101,935
Aug 14, 2024186.70188.50186.05188.35188.351,290
Aug 13, 2024185.05186.70184.50186.65186.65550
Aug 12, 2024184.15185.50183.20184.75184.751,282
Aug 9, 2024183.10184.40182.55184.10184.10195
Aug 8, 2024182.45183.30180.90182.75182.75581
Aug 7, 2024179.10184.00178.70182.15182.151,341
Aug 6, 2024182.45182.65176.30178.45178.452,816
Aug 5, 2024181.45183.70180.50181.45181.451,222
Aug 2, 2024185.40186.10181.10184.10184.103,012
Aug 1, 2024188.90189.50185.95186.25186.25482
Jul 31, 2024189.30190.40187.50188.80188.80728
Jul 30, 2024187.20189.40187.05189.35189.35495
Jul 29, 2024188.35189.50187.25187.35187.35644
Jul 26, 2024187.65189.90187.25188.20188.20362
Jul 25, 2024191.20191.45185.05187.70187.703,400
Jul 24, 2024186.85192.45185.45191.70191.701,400
Jul 23, 2024189.75190.10187.20187.20187.20432
Jul 22, 2024187.15190.00186.75189.50189.50452
Jul 19, 2024188.95188.95186.35186.50186.50218
Jul 18, 2024190.25191.35188.60188.70188.70130
Jul 17, 2024189.85190.55188.95190.15190.15312
Jul 16, 2024190.50191.25189.85190.20190.20224
Jul 15, 2024191.10192.85190.40190.50190.50485
Jul 12, 2024187.90192.30187.90191.10191.10324
Jul 11, 2024186.70188.30186.65187.70187.70633
Jul 10, 2024186.00187.35185.45186.55186.5594
Jul 9, 2024186.30188.15186.00186.00186.00115
Jul 8, 2024186.80188.20186.35186.40186.40460
Jul 5, 2024191.00191.00186.35187.10187.10875
Jul 4, 2024190.55191.75189.50190.50190.50407
Jul 3, 2024190.20192.30189.40190.55190.55819
Jul 2, 2024190.55191.00189.25190.00190.00665
Jul 1, 2024191.45191.45188.85190.70190.701,342
Jun 28, 2024193.85194.30189.95189.95189.951,532
Jun 27, 2024192.00194.30191.85193.70193.70958
Jun 26, 2024193.85194.50190.70191.85191.851,522
Jun 25, 2024193.70194.05192.30192.55192.551,102
Jun 24, 2024191.90194.40191.55193.60193.602,199
Jun 21, 2024190.25192.55189.90191.50191.502,605
Jun 20, 2024189.70190.35189.20189.90189.901,748
Jun 19, 2024189.60190.15188.25189.35189.352,678
Jun 18, 2024186.90189.80186.80189.40189.401,971
Jun 17, 2024183.25187.20182.75186.45186.451,187
Jun 14, 2024180.75182.45180.10182.00182.001,478
Jun 13, 2024185.45186.05179.80180.55180.55559
Jun 12, 2024186.60187.70185.55185.60185.60428
Jun 11, 2024185.65187.25185.10186.20186.20435
Jun 10, 2024187.35187.85185.65185.70185.70955
Jun 7, 2024187.90188.75186.30187.80187.801,065
Jun 6, 2024187.80190.45187.55188.05188.051,291
Jun 5, 2024186.25188.80186.25187.60187.603,484
Jun 4, 2024182.95186.15182.75186.00186.001,230
Jun 3, 2024183.45184.10182.05182.95182.951,070
May 31, 2024179.30183.05179.25183.05183.051,501
May 30, 2024177.15179.70177.15179.30179.3032
May 29, 2024178.10178.45176.25177.60177.601,240
May 28, 2024182.90183.20178.10178.20178.20759
May 27, 2024184.65184.65182.55182.70182.70893
May 24, 2024184.00185.15183.70184.10184.10342
May 23, 2024184.60185.60183.65183.85183.851,468
May 22, 2024184.45185.10183.55184.35184.35656
May 21, 2024183.20184.85183.20184.45184.45999
May 20, 2024184.35185.45183.25183.30183.3044
May 17, 2024180.90184.55180.90184.25184.251,876
May 16, 2024179.80182.05179.60180.95180.95622
May 15, 2024 3.80 Dividend
May 15, 2024177.20181.25177.20179.90179.90578
May 14, 2024182.95183.00179.40180.70176.90684
May 13, 2024187.65187.75180.00182.80178.96578
May 10, 2024188.25188.70186.85187.55183.61590
May 9, 2024186.55188.65186.25187.95184.00155
May 8, 2024185.95187.65185.95186.65182.72245
May 7, 2024184.65187.20184.15186.75182.82794
May 6, 2024184.60185.35183.75184.10180.23940
May 3, 2024182.70185.50182.70184.65180.77330
May 2, 2024181.05182.90180.95182.65178.811,617
Apr 30, 2024181.85182.45180.65180.65176.851,088
Apr 29, 2024182.70183.75181.80181.85178.031,004
Apr 26, 2024181.70184.00181.70182.40178.56199
Apr 25, 2024181.05182.95180.20181.25177.443,726
Apr 24, 2024190.50191.00180.50180.95177.145,314
Apr 23, 2024188.00191.80187.45190.20186.201,676
Apr 22, 2024186.55188.70186.55187.70183.751,670
Apr 19, 2024185.25186.90185.25185.90181.99572
Apr 18, 2024187.10187.70186.10186.15182.24369
Apr 17, 2024186.00188.65185.90186.55182.631,585
Apr 16, 2024188.75188.85185.40186.00182.091,210
Apr 15, 2024189.65192.55189.60189.85185.862,000
Apr 12, 2024189.30190.55188.80189.00185.032,180
Apr 11, 2024187.60189.05187.00188.90184.931,185
Apr 10, 2024186.30188.30186.30187.55183.61693
Apr 9, 2024187.35187.60185.85186.05182.14222
Apr 8, 2024186.80188.10186.55187.40183.46362
Apr 5, 2024184.10187.25184.10186.80182.87877
Apr 4, 2024185.45186.25184.30184.30180.422,152
Apr 3, 2024186.10187.35185.35185.40181.50665
Apr 2, 2024189.85189.85186.10186.35182.43238
Mar 28, 2024187.95189.80187.80189.35185.372,209
Mar 27, 2024187.60189.60187.55188.15184.19375
Mar 26, 2024185.80190.20185.65187.50183.56718
Mar 25, 2024185.15186.20184.75185.70181.79670
Mar 22, 2024185.40186.15184.55185.35181.45310
Mar 21, 2024186.05186.50184.60185.45181.55262
Mar 20, 2024185.40185.95184.75185.45181.55506
Mar 19, 2024184.60186.25183.55185.45181.551,300
Mar 18, 2024185.20186.10184.25184.65180.771,860
Mar 15, 2024186.15188.05184.85185.25181.351,050
Mar 14, 2024185.15186.75183.75186.20182.281,119
Mar 13, 2024190.40190.70184.50185.05181.161,834
Mar 12, 2024189.85190.85189.30190.40186.401,532
Mar 11, 2024189.40190.05188.40189.50185.51840
Mar 8, 2024192.20193.05188.75189.70185.71879
Mar 7, 2024190.35193.25189.80192.20188.16727
Mar 6, 2024192.10193.35190.15190.55186.541,422
Mar 5, 2024192.05193.85191.20192.15188.11742
Mar 4, 2024192.45193.70192.00192.00187.96403
Mar 1, 2024194.00194.40191.55192.65188.601,135
Feb 29, 2024192.30194.45192.30193.60189.53700
Feb 28, 2024192.35194.30192.15192.25188.21908
Feb 27, 2024191.95193.35190.50192.30188.261,606
Feb 26, 2024190.85193.25190.85192.60188.551,537
Feb 23, 2024187.60191.60187.50191.05187.031,612
Feb 22, 2024186.80188.20186.55187.65183.701,009
Feb 21, 2024188.70188.70186.00186.40182.48520