Deutsche Boerse AG (DB1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - |
| 27 Jun 2024 | 191.80 | 192.30 | 191.80 | 192.30 | 192.30 | 450 |
| 26 Jun 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
| 25 Jun 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 24 Jun 2024 | 191.85 | 193.95 | 191.85 | 193.95 | 193.95 | 100 |
| 21 Jun 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
| 20 Jun 2024 | 189.50 | 189.90 | 189.50 | 189.90 | 189.90 | 100 |
| 19 Jun 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
| 18 Jun 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 17 Jun 2024 | 182.55 | 186.45 | 182.55 | 186.45 | 186.45 | 20 |
| 14 Jun 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 13 Jun 2024 | 185.40 | 185.40 | 181.55 | 181.55 | 181.55 | 400 |
| 12 Jun 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
| 11 Jun 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| 10 Jun 2024 | 187.30 | 187.30 | 186.25 | 186.40 | 186.40 | 381 |
| 07 Jun 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 06 Jun 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 05 Jun 2024 | 186.25 | 188.30 | 186.25 | 188.30 | 188.30 | 20 |
| 04 Jun 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| 03 Jun 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 31 May 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - |
| 30 May 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
| 29 May 2024 | 178.05 | 178.45 | 178.05 | 178.45 | 178.45 | 60 |
| 28 May 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | - |
| 27 May 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 24 May 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
| 23 May 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - |
| 22 May 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 21 May 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 20 May 2024 | 183.95 | 184.80 | 183.95 | 184.80 | 184.80 | 1 |
| 17 May 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| 16 May 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| 15 May 2024 | 177.05 | 180.20 | 177.05 | 180.20 | 180.20 | 10 |
| 15 May 2024 | 3.8 Dividend | |||||
| 14 May 2024 | 182.90 | 182.90 | 179.70 | 179.95 | 176.15 | 31 |
| 13 May 2024 | 187.60 | 187.60 | 182.50 | 182.50 | 178.65 | 150 |
| 10 May 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 184.23 | - |
| 09 May 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 182.61 | - |
| 08 May 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 182.71 | - |
| 07 May 2024 | 184.00 | 185.60 | 184.00 | 185.60 | 181.68 | 70 |
| 06 May 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 180.11 | - |
| 03 May 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 178.94 | - |
| 02 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.18 | - |
| 30 Apr 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 177.96 | - |
| 29 Apr 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 178.79 | - |
| 26 Apr 2024 | 181.55 | 182.75 | 181.55 | 182.75 | 178.89 | 2 |
| 25 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.18 | - |
| 24 Apr 2024 | 190.50 | 190.50 | 186.00 | 186.00 | 182.07 | 75 |
| 23 Apr 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 183.98 | - |
| 22 Apr 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 182.76 | - |
| 19 Apr 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 181.88 | - |
| 18 Apr 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 183.10 | - |
| 17 Apr 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 181.93 | - |
| 16 Apr 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 184.72 | - |
| 15 Apr 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 185.60 | - |
| 12 Apr 2024 | 189.25 | 189.25 | 189.25 | 189.25 | 185.25 | - |
| 11 Apr 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 184.18 | 20 |
| 10 Apr 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 182.32 | - |
| 09 Apr 2024 | 187.30 | 187.30 | 186.05 | 186.05 | 182.12 | 27 |
| 08 Apr 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 182.86 | - |
| 05 Apr 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 180.16 | - |
| 04 Apr 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 181.48 | - |
| 03 Apr 2024 | 186.05 | 187.00 | 186.05 | 187.00 | 183.05 | 15 |
| 02 Apr 2024 | 189.85 | 189.85 | 187.05 | 187.05 | 183.10 | 23 |
| 28 Mar 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 184.18 | - |
| 27 Mar 2024 | 187.55 | 189.50 | 187.55 | 189.50 | 185.50 | 55 |
| 26 Mar 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 181.73 | - |
| 25 Mar 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 181.29 | - |
| 22 Mar 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 181.44 | - |
| 21 Mar 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 181.83 | - |
| 20 Mar 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 181.44 | - |
| 19 Mar 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 180.60 | - |
| 18 Mar 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 181.29 | - |
| 15 Mar 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 182.17 | - |
| 14 Mar 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 181.19 | - |
| 13 Mar 2024 | 190.35 | 190.35 | 190.35 | 190.35 | 186.33 | - |
| 12 Mar 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 185.79 | - |
| 11 Mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 185.01 | - |
| 08 Mar 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 188.09 | - |
| 07 Mar 2024 | 190.25 | 190.55 | 190.25 | 190.55 | 186.53 | 10 |
| 06 Mar 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 187.99 | - |
| 05 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 187.95 | - |
| 04 Mar 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 188.34 | 5 |
| 01 Mar 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 189.85 | - |
| 29 Feb 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 188.19 | - |
| 28 Feb 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 188.24 | - |
| 27 Feb 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 188.24 | - |
| 26 Feb 2024 | 190.80 | 192.75 | 190.80 | 192.75 | 188.68 | 66 |
| 23 Feb 2024 | 187.55 | 190.25 | 187.55 | 190.25 | 186.23 | 100 |
| 22 Feb 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 182.76 | - |
| 21 Feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 184.67 | - |
| 20 Feb 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 182.41 | - |
| 19 Feb 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 183.74 | 20 |
| 16 Feb 2024 | 185.25 | 186.95 | 185.25 | 186.95 | 183.00 | 1 |
| 15 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 183.05 | - |
| 14 Feb 2024 | 186.45 | 186.90 | 186.45 | 186.85 | 182.90 | 30 |
| 13 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 183.05 | - |
| 12 Feb 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 183.54 | - |
| 09 Feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 183.64 | - |
| 08 Feb 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 182.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.