DB1.DE: Deutsche Börse AG Historical Data

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 82.0574

CLOSE 81.555

Low

LOW 43.4

High

HIGH 134.66

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	134.66	134.66	127.92	128.63
01/03/2008	128.55	129.09	121.48	123.85
01/04/2008	124.4	124.47	117.23	118.48
01/07/2008	118	118	114.05	114.59
01/08/2008	116	124.65	115.42	123.28
01/09/2008	122.3	122.99	119.3	120.88
01/10/2008	122.07	123.54	119.6	120.09
01/11/2008	120.44	124.66	118.99	123.27
01/14/2008	124.9	127.66	124.42	126.69
01/15/2008	126.34	127.4	122.24	122.86
01/16/2008	121.93	122.5	111.33	112
01/17/2008	115.5	116.99	113.1	113.87
01/18/2008	113.79	119.28	112.94	115.65
01/21/2008	113.97	114.43	100.83	103.88
01/22/2008	97.7	109.88	96.21	106.76
01/23/2008	110	111.86	99.24	102.46
01/24/2008	108.99	115.48	108.44	114.13
01/25/2008	120	120.88	115.2	116.34
01/28/2008	113.07	120.43	112.25	119.58
01/29/2008	121.49	121.5	113.9	116.41
01/30/2008	116.2	116.71	112.61	115.98
01/31/2008	115.98	117.49	113.66	116.85
02/01/2008	119.19	121.23	114.63	120.95
02/04/2008	122	124.99	118.82	119.44
02/05/2008	120.04	121.17	113.53	115.35
02/06/2008	113.1	115.48	111.56	113.38
02/07/2008	111.01	111.86	106.11	109.6
02/08/2008	111.22	114.37	110.1	114.06
02/11/2008	113.5	119.31	112.01	116.17
02/12/2008	117.47	120.87	117.15	120.77
02/13/2008	119.25	119.66	114.75	117.48
02/14/2008	119.75	119.89	115.64	116.07
02/15/2008	116.57	119.24	113.9	114.37
02/18/2008	115.47	119.29	114.7	118.5
02/19/2008	118.19	119.27	115.69	118.27
02/20/2008	118.75	118.75	113.6	115.15
02/21/2008	116.85	117.42	112.31	112.79
02/22/2008	112.49	117.21	112.2	114.84
02/25/2008	116.56	117.86	114.83	116.49
02/26/2008	117	117.85	113.27	115.01
02/27/2008	116.01	116.04	110.12	112.02
02/28/2008	111.9	113.19	106.24	106.79
02/29/2008	107.5	107.98	103.57	104.89
03/03/2008	102.51	107.12	102.4	106.6
03/04/2008	107.11	107.4	102.53	102.84
03/05/2008	104.86	107.35	104.06	106.88
03/06/2008	106.8	106.88	103.48	104.04
03/07/2008	102.94	102.94	99.26	101.72
03/10/2008	100.51	102.22	100.11	101.67
03/11/2008	101.73	104.55	100.3	102.64
03/12/2008	105.49	107.44	104.7	105.7
03/13/2008	104.99	104.99	100.69	103.72
03/14/2008	103.8	107.54	101.38	103.68
03/17/2008	99.57	99.69	92.43	92.83
03/18/2008	95.5	100	94.76	99.02
03/19/2008	100.68	101	97.5	98.94
03/20/2008	97.78	98.71	93.18	97.85
03/25/2008	103.5	106.44	102.86	105.65
03/26/2008	107	107.15	103.57	103.74
03/27/2008	102.19	105.29	101.63	103.77
03/28/2008	104.5	104.5	101.5	102.96
03/31/2008	102.83	103.01	100	102.03
04/01/2008	101.8	104.45	101.24	102.84
04/02/2008	104.87	105.33	103.22	104.46
04/03/2008	104.46	104.51	101.2	102
04/04/2008	102.69	103.06	100.15	101.54
04/07/2008	102.48	104.83	102.12	104.46
04/08/2008	103.31	103.82	96.11	98.62
04/09/2008	98	98.01	94.23	95.23
04/10/2008	94.8	95.2	92.07	94.02
04/11/2008	94.94	98.57	92.25	93.16
04/14/2008	93.42	95.83	92.33	95.34
04/15/2008	96.12	96.12	92.9	93.54
04/16/2008	94.71	94.71	91.03	93.4
04/17/2008	94.09	94.39	88.98	89.5
04/18/2008	89.89	92.01	84.6	91.8
04/21/2008	92.18	92.27	88.59	90.2
04/22/2008	88.6	90.21	88.09	89.26
04/23/2008	89.86	90.48	87.95	89.83
04/24/2008	89.5	92	88.23	91.42
04/25/2008	92.19	94.86	91.41	94.25
04/28/2008	94.26	94.99	91.57	91.87
04/29/2008	91.24	93.26	90.6	91.25
04/30/2008	91.51	94.86	90.05	94.22
05/02/2008	97	102.31	96.58	101.78
05/05/2008	102.56	104.56	100.25	103.1
05/06/2008	103.1	103.33	99.71	100.41
05/07/2008	103.15	104	100.63	102.65
05/08/2008	101.11	102.31	99.8	102.17
05/09/2008	100.78	101.01	96.8	98.03
05/12/2008	98.93	98.93	97.02	97.41
05/13/2008	98.79	102.26	97.74	101.99
05/14/2008	102.48	103.3	101.71	102.55
05/15/2008	102.79	104.38	100.93	104.09
05/16/2008	105.17	108.45	104.94	105.73
05/19/2008	106.81	106.81	103.46	104.36
05/20/2008	102	103.44	100.1	100.49
05/21/2008	100.36	102.6	99.17	99.39
05/22/2008	96.72	96.72	94.56	95.8
05/23/2008	95.8	96.72	93.7	93.85
05/26/2008	93.51	94.36	92	92.51
05/27/2008	92.46	94.04	90.67	93.52
05/28/2008	93.88	95.29	92.66	92.97
05/29/2008	93.85	93.85	90.04	91.5
05/30/2008	91.43	92.98	90.43	92.23
06/02/2008	92.68	93.44	91.17	91.35
06/03/2008	90.79	90.79	86.06	87.89
06/04/2008	87.9	88.35	85.66	86.48
06/05/2008	87	87.38	85.63	86.11
06/06/2008	86.98	88.95	84.84	85.32
06/09/2008	84.1	84.71	83.2	83.8
06/10/2008	82.71	83.99	81.66	82.61
06/11/2008	82.78	83.92	80.1	80.3
06/12/2008	80.1	81.39	78.32	80.69
06/13/2008	80.99	81.5	77.86	79.56
06/16/2008	80.36	84.28	80.35	83.59
06/17/2008	84.48	87.63	84.18	85.17
06/18/2008	84.87	84.97	81.19	81.66
06/19/2008	80.52	83.15	78.58	82.48
06/20/2008	82.36	82.91	77.42	77.8
06/23/2008	79	80.42	78.45	79.15
06/24/2008	79.41	79.43	76.25	77.7
06/25/2008	76.64	79.6	76.61	78.77
06/26/2008	77.74	78	73.69	73.81
06/27/2008	73.05	73.66	69.56	71.45
06/30/2008	72	73.2	69.69	71.69
07/01/2008	71.58	71.58	67.63	69.16
07/02/2008	69.2	70.75	68.17	69.06
07/03/2008	69	72.63	67.98	71.87
07/04/2008	70.44	70.89	69.17	69.34
07/07/2008	69.59	71.8	69.53	70.89
07/08/2008	69.04	69.04	64.88	65.4
07/09/2008	66.5	69.81	66.5	69.39
07/10/2008	68.06	69	67.27	67.91
07/11/2008	69.3	69.3	65.72	66.44
07/14/2008	66.84	68.25	66.53	66.72
07/15/2008	63.31	64	61.78	62.42
07/16/2008	62.86	65.66	60.98	65.18
07/17/2008	68.45	71.33	67.28	69
07/18/2008	69.1	73	68.51	72.44
07/21/2008	72.01	76.58	71.39	74.32
07/22/2008	73.99	74.12	71.02	73.53
07/23/2008	75	76.45	74.22	76.14
07/24/2008	77.6	79.08	76.6	77.78
07/25/2008	76.19	76.3	74.26	75.22
07/28/2008	74.4	74.53	71.09	71.39
07/29/2008	69.59	71.8	68.01	71.27
07/30/2008	73.06	73.68	72.04	72.82
07/31/2008	73.88	75.47	72.17	73.51
08/01/2008	73.1	74.38	70.07	70.28
08/04/2008	69.82	69.86	66.06	66.74
08/05/2008	67.5	70.85	66.5	70.31
08/06/2008	74.3	75	71.9	72.25
08/07/2008	71.56	71.99	69.85	69.85
08/08/2008	69.81	70.32	67.3	68.44
08/11/2008	69.01	71.29	68.85	70.56
08/12/2008	71.03	71.03	68.72	69.03
08/13/2008	67.8	68.01	64.8	65.05
08/14/2008	65.94	66.1	64.5	65.7
08/15/2008	66.31	66.94	63.9	63.99
08/18/2008	64	64.09	62.25	63.71
08/19/2008	61.54	62.21	59.94	60.59
08/20/2008	60.41	62.61	60.22	62.22
08/21/2008	62.05	62.2	60.78	61.1
08/22/2008	61	61.99	59.85	61
08/25/2008	60.97	61.61	60.14	60.63
08/26/2008	60.5	60.88	58.67	60.34
08/27/2008	59.99	60.64	59.65	60.03
08/28/2008	60.06	64.33	59.59	63.66
08/29/2008	63.7	65.23	61.96	64.82
09/01/2008	63.89	64.49	63.34	63.89
09/02/2008	66	68.5	65.48	68.08
09/03/2008	67.79	69.15	67.06	67.97
09/04/2008	67.8	68	64.43	64.73
09/05/2008	63.45	64.25	61.95	62.41
09/08/2008	65.3	66.86	64.86	65.19
09/09/2008	65.09	65.18	61.35	61.75
09/10/2008	61.06	65.35	60.22	65.04
09/11/2008	65.39	65.39	62.42	62.92
09/12/2008	63.34	64.64	62.5	63.44
09/15/2008	61.49	62.73	58.31	62.1
09/16/2008	60.25	60.71	56.26	59.06
09/17/2008	61.5	61.5	58.5	59.09
09/18/2008	60.18	66.6	59.5	63.49
09/19/2008	69.84	75.08	62.66	63.75
09/22/2008	65.1	67.23	62.92	66.55
09/23/2008	65.2	66.88	63.13	64.19
09/24/2008	64.5	67.13	64.5	66.59
09/25/2008	65.39	70	65.21	68.06
09/26/2008	67.1	68.7	65.01	65.26
09/29/2008	64.55	64.65	61.2	61.79
09/30/2008	60.4	64.8	59.56	63.87
10/01/2008	64.55	67.25	62.85	67.25
10/02/2008	67.78	71.8	66.71	66.78
10/03/2008	67	69	64.16	68.24
10/06/2008	65	65.35	61.65	61.65
10/07/2008	64	65	61.37	63.8
10/08/2008	61.5	63.09	58	61.43
10/09/2008	63	63.06	57.96	59.25
10/10/2008	53.4	57.4	50.5	56.51
10/13/2008	60	66	57.51	66
10/14/2008	67	68.88	61.74	63.03
10/15/2008	61.77	62	57.59	58.05
10/16/2008	55.01	56.79	49.95	51
10/17/2008	53.5	54.44	50.42	54.12
10/20/2008	57	57	51.66	52.9
10/21/2008	55	57.1	54.51	55.21
10/22/2008	56	56	52.9	53.89
10/23/2008	53.99	57.2	53.11	57.02
10/24/2008	54	55.84	50.3	53.04
10/27/2008	51.19	51.42	47.46	48.3
10/28/2008	50.25	50.89	43.4	45.57
10/29/2008	50.5	53.75	48.31	53.75
10/30/2008	54.79	60.25	53	58.69
10/31/2008	56.72	64.99	56.08	61.99
11/03/2008	62	62.4	59.44	60.57
11/04/2008	62.3	68.89	61	68.7
11/05/2008	68.1	68.48	63.02	64
11/06/2008	61.1	65.35	60.65	61.7
11/07/2008	61.7	64.77	59.55	63
11/10/2008	64	66.61	64	65.14
11/11/2008	63.3	64.76	58	58.52
11/12/2008	59.95	61.58	57.83	59.63
11/13/2008	58.12	61.22	58.12	59.34
11/14/2008	61.99	62	59.1	59.5
11/17/2008	59.55	59.55	54.21	55.15
11/18/2008	54.7	55	49.52	53.88
11/19/2008	54	55.47	52	52.93
11/20/2008	50.32	53.02	48.72	50
11/21/2008	50.47	52.45	47	47.5
11/24/2008	48.92	53.3	48.27	52.43
11/25/2008	53	57.04	52.8	54.9
11/26/2008	54.5	55.15	52.52	54.34
11/27/2008	55	56.79	54.29	55.97
11/28/2008	55.95	56.22	54.17	56.22
12/01/2008	56.4	56.4	51.42	52.98
12/02/2008	51.01	51.2	48.51	50.2
12/03/2008	49.8	50.47	47.7	49.96
12/04/2008	49.11	52.37	48.5	50.46
12/05/2008	49.9	51.7	48.8	50.47
12/08/2008	53.15	56.74	53.15	56.01
12/09/2008	56.8	58.76	54.25	57.36
12/10/2008	56.62	58.4	54.56	55.67
12/11/2008	56.5	56.61	54.5	54.66
12/12/2008	53.54	54.24	52.26	53.2
12/15/2008	55.09	55.73	54.01	55.06
12/16/2008	55.5	55.63	54.29	55.5
12/17/2008	55.99	57.06	55.59	56
12/18/2008	56.5	57.09	54.3	54.86
12/19/2008	54.47	54.86	52.82	54
12/22/2008	53	53.84	51.42	52.55
12/23/2008	51.73	53	51.31	51.5
12/29/2008	51.6	52.9	50.65	50.81
12/30/2008	51.5	51.61	50.6	50.8

Menu

Create your free account now!

DB1.DE: Deutsche Börse AG Historical Data

2008 Historical Chart

Average

Low

High