Munich - Delayed Quote EUR

Deutsche Boerse AG (DB1.MU)

287.40
-0.60
(-0.21%)
At close: May 23 at 5:27:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025287.80287.80287.40287.40287.40-
May 22, 2025285.50288.00285.50288.00288.00-
May 21, 2025286.30287.90286.30287.90287.9020
May 20, 2025283.90285.60283.90285.60285.60-
May 19, 2025283.90285.00283.90285.00285.00-
May 16, 2025279.50283.60279.50283.60283.60-
May 15, 2025 4 Dividend
May 15, 2025278.00280.00277.80280.00280.0018
May 14, 2025280.00281.80280.00281.80277.80-
May 13, 2025281.20281.20278.90278.90274.9435
May 12, 2025290.90290.90278.90278.90274.94-
May 9, 2025287.60289.30287.60289.30285.1950
May 8, 2025291.70291.70287.40287.40283.32-
May 7, 2025291.60291.60291.50291.50287.36-
May 6, 2025293.30293.30292.00292.00287.86-
May 5, 2025288.70293.30288.70293.30289.147
May 2, 2025284.50289.40284.50289.40285.2930
Apr 30, 2025273.60282.20273.60282.20278.19-
Apr 29, 2025266.50273.30262.80273.30269.424
Apr 28, 2025282.70282.70276.20276.20272.28-
Apr 25, 2025280.90283.90280.90283.90279.87215
Apr 24, 2025279.70280.40279.70280.40276.42-
Apr 23, 2025280.30280.30279.70279.70275.73-
Apr 22, 2025269.40277.50269.40277.50273.56113
Apr 17, 2025269.40271.40269.40271.40267.55-
Apr 16, 2025269.60269.60269.20269.20265.38-
Apr 15, 2025267.50270.90267.50270.90267.056
Apr 14, 2025268.10269.00267.70268.60264.79360
Apr 11, 2025263.70265.20263.70265.20261.44-
Apr 10, 2025261.00262.40261.00262.40258.6835
Apr 9, 2025253.10253.40251.80251.80248.23100
Apr 8, 2025249.50259.20249.50259.20255.52109
Apr 7, 2025246.00250.50246.00250.10246.55546
Apr 4, 2025280.20280.20262.10262.10258.38375
Apr 3, 2025272.60280.80272.60280.80276.8120
Apr 2, 2025275.40275.70275.40275.70271.79-
Apr 1, 2025273.00275.50273.00275.50271.59-
Mar 31, 2025270.00273.60270.00273.60269.72-
Mar 28, 2025267.50267.50267.50267.50263.70-
Mar 27, 2025263.20263.20263.20263.20259.46-
Mar 26, 2025266.20267.00264.20264.20260.45170
Mar 25, 2025263.30266.50263.30266.50262.72-
Mar 24, 2025268.10268.10262.50262.50258.77-
Mar 21, 2025263.10267.30263.10267.30263.51-
Mar 20, 2025271.30271.30267.00267.00263.21-
Mar 19, 2025271.00273.00271.00271.30267.4520
Mar 18, 2025270.20271.10270.20271.10267.2580
Mar 17, 2025270.10270.60269.90269.90266.0750
Mar 14, 2025264.00269.10264.00269.10265.28100
Mar 13, 2025263.40263.60263.20263.60259.86140
Mar 12, 2025261.10263.50261.10263.50259.76-
Mar 11, 2025264.20264.20260.50260.50256.80233
Mar 10, 2025258.40264.70258.40264.70260.94383
Mar 7, 2025253.90257.40253.90257.40253.75-
Mar 6, 2025256.80256.80256.30256.30252.66-
Mar 5, 2025256.90256.90256.20256.20252.56-
Mar 4, 2025256.20256.20255.50255.50251.87-
Mar 3, 2025251.30257.50251.30257.50253.84-
Feb 28, 2025251.30251.30249.50251.00247.4480
Feb 27, 2025251.10252.60251.10252.60249.0140
Feb 26, 2025247.30251.90247.30251.90248.32-
Feb 25, 2025244.10246.30244.10246.30242.8010
Feb 24, 2025247.30247.30244.70244.70241.2310
Feb 21, 2025247.20247.20244.90245.60242.11410
Feb 20, 2025248.00248.00247.20247.20243.69-
Feb 19, 2025247.80248.10247.80247.80244.2823
Feb 18, 2025245.40248.00245.40248.00244.48-
Feb 17, 2025245.10245.20245.10245.20241.72-
Feb 14, 2025245.60246.80244.90244.90241.42200
Feb 13, 2025246.50248.00246.50248.00244.481
Feb 12, 2025241.00244.60241.00244.60241.13-
Feb 11, 2025240.80243.60240.80241.80238.3710
Feb 10, 2025240.80241.60240.80241.60238.17-
Feb 7, 2025240.60241.00240.60240.70237.2843
Feb 6, 2025241.80241.80240.80240.80237.38-
Feb 5, 2025239.40240.50239.40240.50237.09-
Feb 4, 2025239.20240.50239.20240.50237.09-
Feb 3, 2025235.00240.10235.00240.10236.69-
Jan 31, 2025240.20240.20238.20238.20234.82120
Jan 30, 2025237.50240.40237.50240.40236.99-
Jan 29, 2025239.00239.00238.20238.20234.82-
Jan 28, 2025238.20238.70238.20238.70235.31-
Jan 27, 2025233.10237.00233.10237.00233.64-
Jan 24, 2025235.30235.30234.40234.40231.07-
Jan 23, 2025234.60234.70234.60234.70231.37-
Jan 22, 2025232.00234.60232.00234.60231.27-
Jan 21, 2025229.30231.70229.30231.70228.41-
Jan 20, 2025229.90230.30229.80229.80226.5420
Jan 17, 2025229.00230.50229.00230.50227.23-
Jan 16, 2025229.60229.60229.00229.00225.75-
Jan 15, 2025228.90230.10228.90229.90226.645
Jan 14, 2025226.10228.30226.10228.30225.06-
Jan 13, 2025225.30226.00225.30226.00222.79-
Jan 10, 2025228.60228.60225.90225.90222.69-
Jan 9, 2025225.50228.40225.50228.40225.16-
Jan 8, 2025222.30225.60222.30225.60222.40-
Jan 7, 2025219.40222.50219.40222.50219.34-
Jan 6, 2025222.20222.20220.20220.20217.07-
Jan 3, 2025223.10223.10221.90221.90218.75-
Jan 2, 2025222.30223.00222.30223.00219.83-
Dec 30, 2024223.00223.00222.70222.70219.54-
Dec 27, 2024221.60223.40221.60223.40220.23-
Dec 23, 2024222.70222.70221.80221.80218.65-
Dec 20, 2024223.60224.10223.50223.50220.33150
Dec 19, 2024223.00224.30223.00224.30221.12-
Dec 18, 2024225.10225.10224.40224.40221.21-
Dec 17, 2024223.90225.30223.90225.30222.10-
Dec 16, 2024222.60224.30222.60224.30221.12-
Dec 13, 2024222.10223.10222.10222.20219.0510
Dec 12, 2024222.50222.50221.90221.90218.75-
Dec 11, 2024221.20223.00221.20223.00219.839
Dec 10, 2024219.80220.80219.80220.80217.67-
Dec 9, 2024221.60221.60220.50220.50217.37-
Dec 6, 2024223.50223.50223.10223.10219.93-
Dec 5, 2024220.50224.20220.50224.20221.02-
Dec 4, 2024220.20221.30220.20221.30218.16-
Dec 3, 2024221.40221.40220.80220.80217.67-
Dec 2, 2024221.00222.10221.00221.80218.6510
Nov 29, 2024219.50221.70219.50221.70218.55-
Nov 28, 2024218.80220.00218.80220.00216.88-
Nov 27, 2024215.40218.60215.40218.60215.50-
Nov 26, 2024215.20215.70215.20215.70212.64-
Nov 25, 2024214.80215.90214.80215.90212.84-
Nov 22, 2024213.00214.80213.00214.80211.75-
Nov 21, 2024211.80213.00211.80213.00209.9827
Nov 20, 2024211.50211.80211.50211.80208.79-
Nov 19, 2024212.60212.60211.80211.80208.79-
Nov 18, 2024209.90212.50209.90212.50209.48-
Nov 15, 2024210.10210.10209.30209.30206.33100
Nov 14, 2024207.60210.70207.60210.70207.71-
Nov 13, 2024208.80208.80207.50208.80205.845
Nov 12, 2024212.60212.60209.50209.50206.5310
Nov 11, 2024212.70214.50212.70214.50211.465
Nov 8, 2024211.80213.10211.80212.40209.39163
Nov 7, 2024213.90213.90212.30212.30209.29-
Nov 6, 2024217.10217.10213.50213.50210.47-
Nov 5, 2024214.20218.20214.20218.20215.10-
Nov 4, 2024216.30216.30215.10215.10212.0510
Nov 1, 2024213.30216.00213.30216.00212.93-
Oct 31, 2024213.20213.80213.20213.80210.77-
Oct 30, 2024216.50216.50214.70214.70211.65-
Oct 29, 2024218.20218.20217.30217.30214.22-
Oct 28, 2024215.90218.70215.90218.10215.003
Oct 25, 2024215.00216.20215.00216.20213.13-
Oct 24, 2024212.90216.10212.90216.10213.03-
Oct 23, 2024214.50214.50212.20212.20209.1910
Oct 22, 2024217.40217.40216.50216.50213.43-
Oct 21, 2024216.90217.00216.90217.00213.92-
Oct 18, 2024217.80217.80217.30217.30214.22-
Oct 17, 2024216.00218.50216.00218.50215.40-
Oct 16, 2024215.20216.50215.20216.50213.43-
Oct 15, 2024214.40216.20214.40216.20213.13-
Oct 14, 2024211.80214.30211.80214.30211.26-
Oct 11, 2024210.00212.70210.00212.70209.68-
Oct 10, 2024212.50212.50209.90209.90206.92166
Oct 9, 2024212.10212.50212.10212.50209.48-
Oct 8, 2024208.80211.90208.80211.90208.89-
Oct 7, 2024209.10209.80209.10209.80206.82-
Oct 4, 2024212.50212.90208.80208.80205.845
Oct 3, 2024211.80212.10211.80212.10209.09-
Oct 2, 2024209.50212.90209.50212.90209.8815
Oct 1, 2024210.80210.80210.00210.00207.0240
Sep 30, 2024209.30211.00209.30211.00208.00-
Sep 27, 2024208.40210.30208.40210.30207.31-
Sep 26, 2024210.50210.50208.30208.30205.34-
Sep 25, 2024207.60209.90207.60209.90206.92-
Sep 24, 2024211.20211.20209.20209.20206.23-
Sep 23, 2024208.30210.40208.30210.40207.41185
Sep 20, 2024204.10208.20204.10208.20205.24-
Sep 19, 2024204.90204.90201.90204.90201.9915
Sep 18, 2024205.10205.10204.15204.15201.25-
Sep 17, 2024208.50208.50206.15206.15203.2225
Sep 16, 2024208.50208.50208.50208.50205.54-
Sep 13, 2024208.30208.90208.30208.90205.93105
Sep 12, 2024206.60207.90206.60207.90204.95-
Sep 11, 2024207.00207.00205.90205.90202.98-
Sep 10, 2024209.60209.60207.20207.20204.26-
Sep 9, 2024206.30209.80206.30209.40206.4371
Sep 6, 2024202.90206.60202.90206.60203.67-
Sep 5, 2024203.40203.80203.40203.80200.91-
Sep 4, 2024200.60203.90200.60203.90201.01-
Sep 3, 2024201.40201.60201.40201.60198.74-
Sep 2, 2024202.50202.50202.30202.30199.43-
Aug 30, 2024202.20203.20202.20203.20200.32140
Aug 29, 2024201.50202.20201.50202.20199.33-
Aug 28, 2024199.10202.10199.10201.80198.949
Aug 27, 2024197.70199.10197.70199.10196.27-
Aug 26, 2024197.05197.80197.05197.80194.99-
Aug 23, 2024196.50197.35196.50197.35194.55-
Aug 22, 2024195.95197.10195.95197.10194.30-
Aug 21, 2024194.55194.55194.55194.55191.79-
Aug 20, 2024194.85194.85194.85194.85192.08-
Aug 19, 2024193.45195.45193.45195.45192.682
Aug 16, 2024192.50192.50192.50192.50189.77-
Aug 15, 2024188.00190.00188.00190.00187.3010
Aug 14, 2024186.75186.75186.75186.75184.10-
Aug 13, 2024184.95185.65184.95185.65183.0110
Aug 12, 2024185.00185.00185.00185.00182.37-
Aug 9, 2024183.05183.05183.05183.05180.45-
Aug 8, 2024182.90182.90182.90182.90180.30-
Aug 7, 2024179.00181.15179.00181.15178.5821
Aug 6, 2024182.40182.40182.40182.40179.81-
Aug 5, 2024181.40181.40181.40181.40178.83-
Aug 2, 2024185.15185.15184.05184.05181.44505
Aug 1, 2024188.75188.75188.75188.75186.07-
Jul 31, 2024189.50189.50188.75188.75186.072
Jul 30, 2024187.00187.00187.00187.00184.35-
Jul 29, 2024189.30189.30189.00189.00186.32-
Jul 26, 2024187.60187.60187.60187.60184.94-
Jul 25, 2024190.00190.00186.35186.35183.7050
Jul 24, 2024187.00187.00187.00187.00184.35-
Jul 23, 2024189.70189.70189.70189.70187.01-
Jul 22, 2024186.65186.65186.65186.65184.00-
Jul 19, 2024188.85188.85187.40187.40184.7480
Jul 18, 2024190.00190.00188.85188.85186.1730
Jul 17, 2024189.85189.85189.85189.85187.16-
Jul 16, 2024190.35190.35190.35190.35187.65-
Jul 15, 2024191.00191.00191.00191.00188.29-
Jul 12, 2024187.85187.85187.85187.85185.18-
Jul 11, 2024186.65186.65186.65186.65184.00-
Jul 10, 2024185.95186.35185.95186.35183.703
Jul 9, 2024186.50186.50186.50186.50183.85-
Jul 8, 2024186.75186.75186.75186.75184.10-
Jul 5, 2024190.45190.45190.45190.45187.75-
Jul 4, 2024190.50190.50190.50190.50187.80-
Jul 3, 2024190.15190.15190.15190.15187.45-
Jul 2, 2024190.55190.55190.55190.55187.85-
Jul 1, 2024191.40191.40190.60190.60187.8916
Jun 28, 2024193.75193.75193.75193.75191.00-
Jun 27, 2024191.80192.30191.80192.30189.57450
Jun 26, 2024192.85192.85192.85192.85190.11-
Jun 25, 2024193.25193.25193.25193.25190.51-
Jun 24, 2024191.85193.95191.85193.95191.20100
Jun 21, 2024189.95189.95189.95189.95187.25-
Jun 20, 2024189.50189.90189.50189.90187.20100
Jun 19, 2024189.40189.40189.40189.40186.71-
Jun 18, 2024186.90186.90186.90186.90184.25-
Jun 17, 2024182.55186.45182.55186.45183.8020
Jun 14, 2024180.70180.70180.70180.70178.14-
Jun 13, 2024185.40185.40181.55181.55178.97400
Jun 12, 2024186.55186.55186.55186.55183.90-
Jun 11, 2024185.60185.60185.60185.60182.97-
Jun 10, 2024187.30187.30186.25186.40183.75381
Jun 7, 2024188.00188.00188.00188.00185.33-
Jun 6, 2024187.75187.75187.75187.75185.08-
Jun 5, 2024186.25188.30186.25188.30185.6320
Jun 4, 2024182.90182.90182.90182.90180.30-
Jun 3, 2024183.40183.40183.40183.40180.80-
May 31, 2024179.25179.25179.25179.25176.71-
May 30, 2024177.05177.05177.05177.05174.54-
May 29, 2024178.05178.45178.05178.45175.9260
May 28, 2024182.85182.85182.85182.85180.25-
May 27, 2024184.00184.00184.00184.00181.39-
May 24, 2024183.95183.95183.95183.95181.34-
May 23, 2024184.55184.55184.55184.55181.93-