DB1.DE
Deutsche Börse AG
13:11:36
243.6 €
0.0000 (%0.00)
Previous Close: 243.1
Day Low₺242
Day High₺243.9
DB1.DE: Deutsche Börse AG Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.7363
CLOSE 51.6045
Low
LOW 45.45
High
HIGH 59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 58.35 | 58.93 | 57.82 | 58.64 |
| 01/05/2010 | 58.35 | 58.9 | 58 | 58.52 |
| 01/06/2010 | 58.42 | 58.89 | 57.79 | 57.8 |
| 01/07/2010 | 57.5 | 57.68 | 56.36 | 56.78 |
| 01/08/2010 | 56.81 | 56.85 | 55.59 | 55.85 |
| 01/11/2010 | 56 | 56.74 | 56 | 56.26 |
| 01/12/2010 | 56.61 | 56.61 | 54.8 | 55 |
| 01/13/2010 | 55 | 55.68 | 54.85 | 55.07 |
| 01/14/2010 | 53.99 | 54.4 | 53.5 | 54.24 |
| 01/15/2010 | 54.26 | 54.79 | 53.3 | 53.49 |
| 01/18/2010 | 53.53 | 54.13 | 53.25 | 53.76 |
| 01/19/2010 | 53.5 | 55.25 | 53.38 | 54.98 |
| 01/20/2010 | 54.5 | 55.06 | 53.54 | 53.99 |
| 01/21/2010 | 54.45 | 54.45 | 52.51 | 52.58 |
| 01/22/2010 | 51.83 | 51.84 | 49.93 | 50.9 |
| 01/25/2010 | 50.64 | 51.66 | 50.45 | 50.92 |
| 01/26/2010 | 49.75 | 50.16 | 48.92 | 49.25 |
| 01/27/2010 | 48.65 | 49.54 | 48.04 | 48.46 |
| 01/28/2010 | 49.1 | 49.5 | 47.74 | 47.74 |
| 01/29/2010 | 48.01 | 48.4 | 47.3 | 47.55 |
| 02/01/2010 | 47.3 | 48.4 | 47.01 | 47.97 |
| 02/02/2010 | 48.95 | 49.17 | 48.38 | 48.95 |
| 02/03/2010 | 48.77 | 48.83 | 46.63 | 47.24 |
| 02/04/2010 | 48.3 | 48.74 | 46.9 | 47.1 |
| 02/05/2010 | 47 | 47.33 | 45.72 | 45.86 |
| 02/08/2010 | 46.14 | 46.67 | 45.45 | 46.11 |
| 02/09/2010 | 46.21 | 47.19 | 45.75 | 46.64 |
| 02/10/2010 | 47.24 | 47.49 | 46.48 | 47.03 |
| 02/11/2010 | 47.4 | 47.75 | 45.95 | 46.24 |
| 02/12/2010 | 46.8 | 47.43 | 46.67 | 46.96 |
| 02/15/2010 | 46.96 | 47.52 | 46.94 | 46.98 |
| 02/16/2010 | 47.44 | 47.84 | 46.91 | 47.35 |
| 02/17/2010 | 48.76 | 49.92 | 48.37 | 49.1 |
| 02/18/2010 | 48.86 | 50.5 | 48.85 | 50.25 |
| 02/19/2010 | 50 | 50.79 | 49.71 | 50.56 |
| 02/22/2010 | 50.64 | 51.3 | 50.54 | 50.99 |
| 02/23/2010 | 51.44 | 51.64 | 50.28 | 50.71 |
| 02/24/2010 | 50.81 | 51.39 | 50.39 | 51.16 |
| 02/25/2010 | 51.06 | 51.32 | 49.95 | 50.46 |
| 02/26/2010 | 51.02 | 51.1 | 50.38 | 51.08 |
| 03/01/2010 | 51.41 | 52.12 | 51.13 | 51.39 |
| 03/02/2010 | 52.26 | 52.41 | 51.35 | 52.28 |
| 03/03/2010 | 52.01 | 52.5 | 51.76 | 52.26 |
| 03/04/2010 | 52.15 | 52.66 | 52 | 52.27 |
| 03/05/2010 | 52.35 | 53.45 | 52.35 | 53.18 |
| 03/08/2010 | 53.24 | 53.49 | 52.78 | 52.78 |
| 03/09/2010 | 52.7 | 53.17 | 52.35 | 52.74 |
| 03/10/2010 | 52.79 | 53.7 | 52.73 | 53.43 |
| 03/11/2010 | 53.7 | 53.94 | 53.09 | 53.2 |
| 03/12/2010 | 53.4 | 53.83 | 53.25 | 53.3 |
| 03/15/2010 | 53.41 | 53.85 | 52.77 | 52.84 |
| 03/16/2010 | 53.34 | 53.5 | 52.96 | 53.19 |
| 03/17/2010 | 53.28 | 53.5 | 53.12 | 53.34 |
| 03/18/2010 | 53.27 | 53.36 | 52.86 | 53.11 |
| 03/19/2010 | 53.37 | 53.82 | 52.49 | 52.86 |
| 03/22/2010 | 52.72 | 52.91 | 52.11 | 52.71 |
| 03/23/2010 | 53.05 | 53.76 | 53.01 | 53.52 |
| 03/24/2010 | 55.7 | 56.06 | 54.93 | 55.98 |
| 03/25/2010 | 55.79 | 56.62 | 55.79 | 56.33 |
| 03/26/2010 | 56.1 | 56.48 | 55.82 | 56.07 |
| 03/29/2010 | 56.11 | 56.28 | 55.21 | 55.71 |
| 03/30/2010 | 56 | 56.19 | 55.32 | 55.55 |
| 03/31/2010 | 55.3 | 55.47 | 54.47 | 54.88 |
| 04/01/2010 | 55 | 55.64 | 54.89 | 55.64 |
| 04/06/2010 | 56.15 | 56.22 | 55.5 | 55.91 |
| 04/07/2010 | 56.25 | 56.58 | 55.79 | 56.17 |
| 04/08/2010 | 56.01 | 56.39 | 55.05 | 55.53 |
| 04/09/2010 | 55.86 | 56.16 | 55.43 | 56.02 |
| 04/12/2010 | 56.64 | 56.65 | 55.59 | 55.61 |
| 04/13/2010 | 54.94 | 56.04 | 54.94 | 55.69 |
| 04/14/2010 | 56.11 | 56.86 | 55.77 | 56.86 |
| 04/15/2010 | 56.99 | 57.23 | 56.35 | 56.64 |
| 04/16/2010 | 56.3 | 56.68 | 54.94 | 55.12 |
| 04/19/2010 | 54.81 | 54.9 | 53.53 | 54.42 |
| 04/20/2010 | 54.32 | 54.76 | 53.98 | 54.76 |
| 04/21/2010 | 54.91 | 55.1 | 54.44 | 54.76 |
| 04/22/2010 | 54.98 | 55.95 | 54.63 | 55.12 |
| 04/23/2010 | 55.4 | 57.46 | 55.3 | 57.38 |
| 04/26/2010 | 57.75 | 58.42 | 57.75 | 57.99 |
| 04/27/2010 | 58 | 58.02 | 56.16 | 56.36 |
| 04/28/2010 | 56 | 56.39 | 54.65 | 55.11 |
| 04/29/2010 | 55.42 | 58.5 | 55.09 | 57.92 |
| 04/30/2010 | 57.71 | 59 | 57.55 | 58.54 |
| 05/03/2010 | 57.84 | 57.84 | 57.05 | 57.36 |
| 05/04/2010 | 57.65 | 57.81 | 55.89 | 56.23 |
| 05/05/2010 | 56 | 56.54 | 55.12 | 55.98 |
| 05/06/2010 | 55.5 | 56.18 | 54.55 | 55.08 |
| 05/07/2010 | 53.66 | 54.52 | 51.6 | 52.01 |
| 05/10/2010 | 53.49 | 56.07 | 53.01 | 55.56 |
| 05/11/2010 | 54.99 | 55.15 | 53.92 | 54.75 |
| 05/12/2010 | 54.34 | 56.23 | 53.94 | 55.9 |
| 05/13/2010 | 57 | 57.64 | 56.43 | 57.05 |
| 05/14/2010 | 57.2 | 57.2 | 54.79 | 55.16 |
| 05/17/2010 | 54.73 | 55.92 | 54.6 | 54.78 |
| 05/18/2010 | 55.6 | 56.3 | 55.1 | 55.25 |
| 05/19/2010 | 54.65 | 55 | 53 | 53.18 |
| 05/20/2010 | 54.05 | 54.05 | 50.19 | 50.6 |
| 05/21/2010 | 51 | 52.13 | 50.35 | 51.99 |
| 05/24/2010 | 52.19 | 52.49 | 50.66 | 51.64 |
| 05/25/2010 | 50.4 | 51.3 | 50.27 | 50.96 |
| 05/26/2010 | 52.18 | 52.64 | 51.44 | 52.11 |
| 05/27/2010 | 53.08 | 53.2 | 52.31 | 52.8 |
| 05/28/2010 | 50.51 | 50.66 | 49.8 | 49.97 |
| 05/31/2010 | 49.97 | 50.37 | 49.57 | 49.59 |
| 06/01/2010 | 49.5 | 50.23 | 48.46 | 49.81 |
| 06/02/2010 | 49.25 | 50.32 | 49.13 | 50.18 |
| 06/03/2010 | 51.37 | 51.37 | 50.58 | 50.58 |
| 06/04/2010 | 50.58 | 51.05 | 49.4 | 49.76 |
| 06/07/2010 | 48.76 | 49.93 | 48.71 | 49.34 |
| 06/08/2010 | 49.83 | 49.89 | 48.88 | 49.51 |
| 06/09/2010 | 49.72 | 50.59 | 49.29 | 50.36 |
| 06/10/2010 | 50.04 | 51.16 | 49.99 | 50.75 |
| 06/11/2010 | 51.23 | 52.28 | 50.95 | 51.97 |
| 06/14/2010 | 52.39 | 52.69 | 51.95 | 52.52 |
| 06/15/2010 | 52.53 | 52.97 | 52.26 | 52.57 |
| 06/16/2010 | 52.9 | 53.28 | 52.63 | 52.92 |
| 06/17/2010 | 53.98 | 54.06 | 53.12 | 53.72 |
| 06/18/2010 | 53.88 | 54.01 | 53.14 | 53.14 |
| 06/21/2010 | 54.03 | 54.1 | 53.28 | 53.63 |
| 06/22/2010 | 53.51 | 53.97 | 53.05 | 53.69 |
| 06/23/2010 | 53.47 | 53.73 | 52.53 | 52.79 |
| 06/24/2010 | 52.9 | 53.06 | 51.57 | 51.85 |
| 06/25/2010 | 52 | 52.42 | 51.47 | 51.66 |
| 06/28/2010 | 51.73 | 52.2 | 51.14 | 51.41 |
| 06/29/2010 | 50.83 | 50.94 | 49.46 | 49.74 |
| 06/30/2010 | 49.82 | 50.31 | 49.38 | 50.08 |
| 07/01/2010 | 49.46 | 50.19 | 48.47 | 48.88 |
| 07/02/2010 | 50 | 51.64 | 49.65 | 50.3 |
| 07/05/2010 | 50.55 | 50.55 | 49.51 | 49.64 |
| 07/06/2010 | 50.4 | 52.15 | 50.06 | 51.24 |
| 07/07/2010 | 50.81 | 51.63 | 50.1 | 51.49 |
| 07/08/2010 | 51.74 | 52.1 | 51.65 | 51.92 |
| 07/09/2010 | 52.46 | 52.46 | 51.7 | 51.9 |
| 07/12/2010 | 51.9 | 52.48 | 51.48 | 52.03 |
| 07/13/2010 | 52.2 | 53 | 51.86 | 52.78 |
| 07/14/2010 | 53.14 | 53.21 | 51.92 | 52.09 |
| 07/15/2010 | 51.82 | 52.18 | 51.07 | 51.3 |
| 07/16/2010 | 51.65 | 51.88 | 50.03 | 50.35 |
| 07/19/2010 | 50.38 | 51.2 | 50.27 | 50.34 |
| 07/20/2010 | 50.81 | 51 | 49.19 | 49.82 |
| 07/21/2010 | 50.2 | 51.21 | 50.08 | 50.75 |
| 07/22/2010 | 50.74 | 51.92 | 50.33 | 51.7 |
| 07/23/2010 | 51.74 | 51.96 | 51.05 | 51.22 |
| 07/26/2010 | 51.24 | 51.72 | 50.77 | 51.51 |
| 07/27/2010 | 51.99 | 52.59 | 51.57 | 51.99 |
| 07/28/2010 | 53 | 54.58 | 52.86 | 54.06 |
| 07/29/2010 | 54.4 | 54.96 | 54.4 | 54.5 |
| 07/30/2010 | 54.3 | 54.49 | 52.95 | 53.72 |
| 08/02/2010 | 54 | 55.43 | 53.82 | 55.25 |
| 08/03/2010 | 55.38 | 55.38 | 54.52 | 55.2 |
| 08/04/2010 | 55.24 | 55.4 | 54.68 | 55.3 |
| 08/05/2010 | 55.24 | 55.41 | 54.21 | 54.49 |
| 08/06/2010 | 54.66 | 54.95 | 53.29 | 53.57 |
| 08/09/2010 | 54.3 | 54.32 | 53.91 | 54.23 |
| 08/10/2010 | 53.96 | 54.22 | 53.37 | 54.16 |
| 08/11/2010 | 53.76 | 53.76 | 52.37 | 52.53 |
| 08/12/2010 | 52.51 | 52.8 | 51.47 | 51.92 |
| 08/13/2010 | 52.05 | 52.21 | 50.99 | 51.36 |
| 08/16/2010 | 51.61 | 51.77 | 50.64 | 50.95 |
| 08/17/2010 | 51 | 51.48 | 50.95 | 51.1 |
| 08/18/2010 | 51.01 | 51.32 | 50.42 | 50.5 |
| 08/19/2010 | 50.87 | 50.97 | 50.02 | 50.14 |
| 08/20/2010 | 50.1 | 50.36 | 48.95 | 49.5 |
| 08/23/2010 | 49.58 | 50.53 | 49.37 | 50.2 |
| 08/24/2010 | 49.95 | 50 | 49.08 | 49.62 |
| 08/25/2010 | 49.55 | 49.74 | 48.03 | 48.78 |
| 08/26/2010 | 49.01 | 49.17 | 48.51 | 48.82 |
| 08/27/2010 | 48.7 | 49.22 | 48.12 | 48.86 |
| 08/30/2010 | 49.1 | 49.29 | 48.24 | 48.54 |
| 08/31/2010 | 48 | 48.28 | 47.36 | 48.22 |
| 09/01/2010 | 48.38 | 50.21 | 47.8 | 50 |
| 09/02/2010 | 49.7 | 50.04 | 49.1 | 49.26 |
| 09/03/2010 | 49.48 | 49.72 | 48.89 | 49.13 |
| 09/06/2010 | 49.48 | 50.16 | 49.08 | 50.16 |
| 09/07/2010 | 49.91 | 50.04 | 48.87 | 49.13 |
| 09/08/2010 | 48.9 | 49.56 | 48.41 | 49.42 |
| 09/09/2010 | 49.2 | 50.18 | 49.09 | 50 |
| 09/10/2010 | 49.75 | 50.23 | 49.54 | 49.9 |
| 09/13/2010 | 50.35 | 51.37 | 50.35 | 50.95 |
| 09/14/2010 | 51.2 | 51.21 | 50.26 | 50.32 |
| 09/15/2010 | 50.66 | 51.38 | 50.4 | 51.19 |
| 09/16/2010 | 51.19 | 51.6 | 50.94 | 51.18 |
| 09/17/2010 | 51.36 | 51.77 | 50.44 | 50.67 |
| 09/20/2010 | 50.92 | 51.45 | 50.65 | 51.25 |
| 09/21/2010 | 51.27 | 51.84 | 51 | 51 |
| 09/22/2010 | 50.85 | 51.3 | 50.37 | 50.67 |
| 09/23/2010 | 51.21 | 51.3 | 49.79 | 50.04 |
| 09/24/2010 | 49.76 | 50.52 | 49.28 | 50.45 |
| 09/27/2010 | 50.34 | 50.9 | 49.7 | 49.93 |
| 09/28/2010 | 50.21 | 50.5 | 48.87 | 49.58 |
| 09/29/2010 | 49.88 | 49.89 | 49.12 | 49.6 |
| 09/30/2010 | 49.35 | 49.54 | 48.71 | 48.95 |
| 10/01/2010 | 48.95 | 49.39 | 47.45 | 47.98 |
| 10/04/2010 | 48.35 | 48.46 | 46.81 | 47.17 |
| 10/05/2010 | 47.4 | 48.77 | 47.08 | 48.44 |
| 10/06/2010 | 49.2 | 49.25 | 48.66 | 48.91 |
| 10/07/2010 | 48.85 | 49.06 | 48.13 | 48.4 |
| 10/08/2010 | 48.46 | 48.58 | 47.69 | 48.04 |
| 10/11/2010 | 48.24 | 48.64 | 47.92 | 48.36 |
| 10/12/2010 | 48.01 | 48.8 | 48.01 | 48.31 |
| 10/13/2010 | 48.58 | 50.16 | 48.01 | 49.76 |
| 10/14/2010 | 50.22 | 50.24 | 49.4 | 49.54 |
| 10/15/2010 | 49.76 | 50.85 | 49.5 | 50.56 |
| 10/18/2010 | 50.6 | 52.15 | 50.57 | 51.95 |
| 10/19/2010 | 52.05 | 52.14 | 51.65 | 51.92 |
| 10/20/2010 | 51.67 | 51.89 | 51.1 | 51.64 |
| 10/21/2010 | 51.55 | 52.4 | 51.41 | 52.02 |
| 10/22/2010 | 51.87 | 52.72 | 51.68 | 52.07 |
| 10/25/2010 | 52.8 | 53.29 | 52.16 | 52.27 |
| 10/26/2010 | 52.43 | 52.5 | 51.3 | 51.8 |
| 10/27/2010 | 51.89 | 52.21 | 51.15 | 51.3 |
| 10/28/2010 | 51.69 | 51.81 | 50.14 | 50.64 |
| 10/29/2010 | 50.76 | 50.88 | 50.2 | 50.56 |
| 11/01/2010 | 50.77 | 50.82 | 49.7 | 49.8 |
| 11/02/2010 | 49.84 | 50.49 | 49.8 | 50.07 |
| 11/03/2010 | 50.43 | 50.43 | 48.9 | 49.15 |
| 11/04/2010 | 50.43 | 50.88 | 50.08 | 50.26 |
| 11/05/2010 | 50.66 | 51 | 50.19 | 50.33 |
| 11/08/2010 | 50.35 | 50.52 | 50.02 | 50.4 |
| 11/09/2010 | 50.01 | 50.51 | 49.63 | 49.85 |
| 11/10/2010 | 49.6 | 49.6 | 48.4 | 48.5 |
| 11/11/2010 | 48.81 | 48.95 | 48.4 | 48.62 |
| 11/12/2010 | 48.15 | 48.81 | 47.99 | 48.24 |
| 11/15/2010 | 48.05 | 48.58 | 48 | 48.36 |
| 11/16/2010 | 48.13 | 48.39 | 47.55 | 47.67 |
| 11/17/2010 | 47.65 | 47.76 | 47.1 | 47.37 |
| 11/18/2010 | 47.79 | 48.49 | 47.71 | 48.37 |
| 11/19/2010 | 48.45 | 48.59 | 47.78 | 48.26 |
| 11/22/2010 | 48.79 | 48.8 | 47.92 | 48.02 |
| 11/23/2010 | 47.8 | 48.15 | 47.32 | 47.32 |
| 11/24/2010 | 47.81 | 48.61 | 47.48 | 48.12 |
| 11/25/2010 | 48.33 | 48.49 | 47.94 | 48.34 |
| 11/26/2010 | 48.2 | 48.57 | 47.85 | 48.31 |
| 11/29/2010 | 48.53 | 48.87 | 47.15 | 47.15 |
| 11/30/2010 | 47.43 | 47.77 | 46.33 | 46.59 |
| 12/01/2010 | 46.9 | 48.04 | 46.9 | 47.45 |
| 12/02/2010 | 47.8 | 48.72 | 47.33 | 48.52 |
| 12/03/2010 | 48.83 | 49.95 | 48.63 | 49.17 |
| 12/06/2010 | 49.39 | 49.39 | 48.53 | 48.74 |
| 12/07/2010 | 48.8 | 49.19 | 48.42 | 48.47 |
| 12/08/2010 | 48.37 | 49.04 | 48.35 | 48.49 |
| 12/09/2010 | 48.9 | 49.61 | 48.78 | 49.25 |
| 12/10/2010 | 49.54 | 49.99 | 49.38 | 49.94 |
| 12/13/2010 | 50.2 | 50.81 | 49.95 | 50.59 |
| 12/14/2010 | 50.66 | 51 | 50.58 | 50.83 |
| 12/15/2010 | 50.9 | 50.99 | 50.17 | 50.69 |
| 12/16/2010 | 50.82 | 52.09 | 50.55 | 52.06 |
| 12/17/2010 | 52.19 | 52.8 | 51.97 | 52.4 |
| 12/20/2010 | 52.49 | 52.85 | 52.02 | 52.29 |
| 12/21/2010 | 52.39 | 52.68 | 52.22 | 52.62 |
| 12/22/2010 | 52.79 | 52.94 | 52.43 | 52.78 |
| 12/23/2010 | 53 | 53.04 | 52.23 | 52.55 |
| 12/27/2010 | 52.5 | 52.64 | 51.55 | 52.19 |
| 12/28/2010 | 52.34 | 52.39 | 52.03 | 52.3 |
| 12/29/2010 | 52.28 | 52.68 | 52.19 | 52.41 |
| 12/30/2010 | 52.57 | 52.57 | 51.8 | 51.8 |