New Zealand markets closed

Deutsche Börse AG (DB1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
189.10+0.85 (+0.45%)
As of 02:57PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024188.75189.80187.70189.10189.10112,111
27 Mar 2024188.30189.75187.90188.25188.25269,213
26 Mar 2024186.00190.25185.55187.95187.95337,884
25 Mar 2024186.00186.25184.70186.15186.15226,561
22 Mar 2024185.20186.15184.30185.60185.60293,752
21 Mar 2024186.05186.70184.55186.00186.00312,806
20 Mar 2024185.15185.90184.80185.10185.10239,263
19 Mar 2024184.90186.30183.55185.60185.60280,368
18 Mar 2024185.65186.20184.15185.05185.05257,149
15 Mar 2024186.60188.20184.95185.25185.251,500,427
14 Mar 2024185.55186.75183.25186.65186.65778,469
13 Mar 2024190.85191.40184.20185.10185.10560,309
12 Mar 2024189.95191.05189.25190.60190.60628,691
11 Mar 2024189.10190.10188.30189.60189.60512,181
08 Mar 2024193.00193.25188.85189.45189.45555,489
07 Mar 2024190.40193.25189.75192.40192.40295,794
06 Mar 2024192.70193.35190.10190.90190.90414,516
05 Mar 2024192.75194.10191.10192.60192.60266,754
04 Mar 2024192.80193.65191.95192.50192.50299,603
01 Mar 2024194.00194.45191.45192.85192.85318,062
29 Feb 2024192.85194.55192.55193.60193.60463,621
28 Feb 2024193.20194.40192.45192.55192.55219,756
27 Feb 2024191.95193.50190.40192.75192.75296,531
26 Feb 2024191.05193.05191.05192.55192.55365,983
23 Feb 2024188.85191.75188.60191.30191.30354,825
22 Feb 2024186.90188.30186.15188.00188.00385,586
21 Feb 2024188.65188.65186.40186.45186.45298,723
20 Feb 2024187.25189.30187.25188.85188.85310,368
19 Feb 2024187.25187.50185.90187.10187.10237,636
16 Feb 2024186.20188.20185.00187.65187.65373,305
15 Feb 2024187.10187.65185.25185.80185.80368,141
14 Feb 2024186.20187.85185.75187.05187.05266,645
13 Feb 2024187.75188.65184.45187.00187.00320,006
12 Feb 2024186.75188.40186.25187.60187.60240,086
09 Feb 2024187.50189.10186.05186.80186.80279,747
08 Feb 2024186.75188.55185.00188.05188.05359,162
07 Feb 2024186.95187.75185.85186.30186.30267,739
06 Feb 2024186.80187.55184.85186.65186.65265,151
05 Feb 2024184.50186.05183.40186.05186.05255,446
02 Feb 2024186.45186.85184.95185.05185.05253,470
01 Feb 2024184.50186.85184.45185.85185.85304,984
31 Jan 2024185.55186.70184.50184.75184.75395,840
30 Jan 2024184.25185.60183.80184.90184.90297,064
29 Jan 2024183.55184.05182.85184.05184.05316,565
26 Jan 2024184.65185.10183.15183.80183.80474,969
25 Jan 2024187.30187.30184.60185.35185.35356,845
24 Jan 2024186.15187.95184.20186.75186.75394,208
23 Jan 2024189.65189.70186.55187.30187.30216,367
22 Jan 2024190.65190.65188.35189.20189.20317,476
19 Jan 2024188.30189.55187.95189.55189.55350,327
18 Jan 2024188.30188.95187.15188.50188.50255,530
17 Jan 2024186.80188.70186.00188.45188.45308,241
16 Jan 2024186.75188.45186.75188.25188.25174,338
15 Jan 2024188.00188.55186.80187.90187.90192,939
12 Jan 2024184.60187.55184.50187.35187.35262,757
11 Jan 2024187.00187.90184.45184.60184.60332,976
10 Jan 2024185.60186.65184.45186.40186.40253,045
09 Jan 2024187.45187.70183.95185.90185.90282,372
08 Jan 2024186.50187.10185.90186.95186.95287,585
05 Jan 2024184.25187.30184.20186.35186.35405,907
04 Jan 2024182.40185.65182.30185.10185.10320,050
03 Jan 2024185.20185.80182.10182.45182.45355,433
02 Jan 2024187.10187.90184.00184.90184.90393,701
29 Dec 2023185.20186.50185.05186.50186.50137,820
28 Dec 2023185.70186.20184.60184.70184.70174,296
27 Dec 2023184.45185.45183.95185.25185.25179,473
22 Dec 2023183.05185.15182.90184.05184.05192,905
21 Dec 2023183.05184.00182.55183.10183.10271,929
20 Dec 2023181.35183.15181.20183.10183.10302,301
19 Dec 2023180.75181.70180.40181.25181.25331,745
18 Dec 2023178.65181.25178.55180.70180.70303,348
15 Dec 2023177.90179.15176.75177.70177.70848,658
14 Dec 2023179.95180.35175.95176.65176.65635,498
13 Dec 2023181.60181.60179.00179.85179.85387,163
12 Dec 2023181.75182.00180.75181.40181.40323,646
11 Dec 2023180.30182.10180.05181.20181.20329,037
08 Dec 2023178.25180.50177.70180.50180.50425,023
07 Dec 2023179.40180.05178.30178.30178.30449,909
06 Dec 2023180.00180.40178.65179.40179.40262,704
05 Dec 2023177.50179.50177.45179.50179.50337,355
04 Dec 2023176.30177.70176.10176.80176.80185,478
01 Dec 2023175.00176.60174.90176.30176.30365,830
30 Nov 2023174.35174.65173.40174.30174.30460,646
29 Nov 2023173.50174.80173.10174.05174.05239,107
28 Nov 2023172.15173.25171.95172.95172.95373,616
27 Nov 2023173.75174.80173.00173.40173.40355,782
24 Nov 2023174.40174.40172.55173.00173.00254,997
23 Nov 2023172.55174.70172.30174.35174.35229,455
22 Nov 2023171.70173.55171.30172.50172.50300,843
21 Nov 2023169.80172.00169.25171.35171.35287,868
20 Nov 2023168.60169.70168.25169.30169.30252,575
17 Nov 2023167.80169.15166.85168.75168.75371,429
16 Nov 2023166.35167.30165.70167.30167.30212,006
15 Nov 2023166.35167.95166.10166.50166.50266,060
14 Nov 2023166.90167.85166.05166.75166.75-
13 Nov 2023166.70166.95165.20166.70166.70228,580
10 Nov 2023167.10168.15164.70165.85165.85403,939
09 Nov 2023165.85167.80165.80166.95166.95271,009
08 Nov 2023164.50165.80163.10165.05165.05270,035
07 Nov 2023159.80166.00158.30164.85164.85555,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...