DB1.DE: Deutsche Börse AG Historical Data

2016 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 73.9518

CLOSE 73.9688

Low

LOW 66.11

High

HIGH 83

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	79.77	79.77	77.51	78.03
01/05/2016	79.22	79.36	77.55	77.79
01/06/2016	77.29	77.29	76.07	76.82
01/07/2016	75.5	75.67	74.22	74.99
01/08/2016	75.36	76.3	74.39	74.39
01/11/2016	74.39	75.6	74.03	74.62
01/12/2016	74.55	76.88	74.32	76.39
01/13/2016	77.28	78.77	76.24	76.37
01/14/2016	76	76.7	75.1	76.4
01/15/2016	76.5	76.98	74.18	75.07
01/18/2016	74.72	75.72	74.51	74.93
01/19/2016	76.88	76.88	75.3	75.48
01/20/2016	73.95	74.35	72.36	73.14
01/21/2016	73.09	74.72	72.98	74.31
01/22/2016	75.9	76.2	75.45	75.87
01/25/2016	77.34	77.94	76.54	77
01/26/2016	75.87	76.7	75.47	76.44
01/27/2016	77.82	79.01	77.2	79.01
01/28/2016	78.36	79.3	76.52	76.85
01/29/2016	77.58	78.61	77.3	78.61
02/01/2016	78.65	78.94	77.9	78.94
02/02/2016	78.94	79.05	78.25	78.68
02/03/2016	78.7	79.6	78	79.09
02/04/2016	80.3	80.54	77.38	77.5
02/05/2016	77.09	77.64	75.74	75.86
02/08/2016	75.9	76.04	72.69	72.93
02/09/2016	72.8	72.89	70.46	71.5
02/10/2016	71.99	74.27	71.74	73.15
02/11/2016	72.16	72.16	69.88	69.88
02/12/2016	70.21	71.44	69.8	71.41
02/15/2016	73.09	74.15	72.71	73.82
02/16/2016	73.87	74.06	71.94	72.38
02/17/2016	72.16	73.34	72.12	73.01
02/18/2016	74.84	77.59	74.77	75.01
02/19/2016	75.01	75.43	73.67	74.32
02/22/2016	75.29	76.36	75.07	76.34
02/23/2016	76.73	83	75.79	78.8
02/24/2016	78.92	79.59	75.54	76.14
02/25/2016	77.07	77.84	76.53	77.01
02/26/2016	78.03	78.82	77.22	78.23
02/29/2016	77.42	77.81	75.41	76.17
03/01/2016	75.66	77.9	74.92	76.87
03/02/2016	76.45	78.55	76.02	78.22
03/03/2016	78.37	78.42	77.06	78.2
03/04/2016	77.55	78.29	76.15	76.62
03/07/2016	76.09	76.6	74.74	75.31
03/08/2016	75.44	75.44	74.25	74.61
03/09/2016	74.41	75.93	74.4	74.88
03/10/2016	74.9	76.36	74.25	74.25
03/11/2016	75.67	75.85	74.85	75.6
03/14/2016	76.33	76.48	75.33	76
03/15/2016	75.82	76.36	75.3	75.75
03/16/2016	76.5	77.12	75.66	75.87
03/17/2016	76.85	77.01	74.34	74.53
03/18/2016	74.64	74.64	73	73.95
03/21/2016	73.37	74.06	72.13	72.66
03/22/2016	72.52	73.4	70.9	73.2
03/23/2016	73.11	73.73	73	73.62
03/24/2016	73.47	74.59	73.36	73.92
03/29/2016	74.51	74.98	73.6	74
03/30/2016	74.12	75.03	74.12	74.74
03/31/2016	74.43	75.15	74.23	74.99
04/01/2016	74.04	74.55	72.4	74.35
04/04/2016	74.14	75.2	73.71	74.38
04/05/2016	73.76	73.76	72.58	72.58
04/06/2016	72.8	73.2	72.35	73.03
04/07/2016	72.92	73.34	71.14	71.55
04/08/2016	72.9	73.03	71.45	71.68
04/11/2016	71.22	71.72	70.61	71.31
04/12/2016	71.18	71.19	70.17	71.18
04/13/2016	71.81	72.6	70.9	72.6
04/14/2016	73.18	73.25	72.39	72.88
04/15/2016	72.98	72.99	72.15	72.48
04/18/2016	71.65	72.4	71.61	72.17
04/19/2016	72.64	73.83	71.9	73.51
04/20/2016	73.47	74.18	73.27	74.01
04/21/2016	74.3	74.83	73.73	74.38
04/22/2016	74.15	75.62	73.77	75.05
04/25/2016	75	75.77	74.58	74.72
04/26/2016	75.05	75.49	74.57	74.8
04/27/2016	75.29	76.13	74.43	75.52
04/28/2016	75	75.45	74	74.55
04/29/2016	73.65	73.97	71.69	71.69
05/02/2016	71.26	71.63	70.8	71.15
05/03/2016	70.81	71.09	70.32	70.67
05/04/2016	70.62	76.34	70.32	74.78
05/05/2016	74.92	76.39	74.54	75.14
05/06/2016	75.28	75.28	73.57	74.03
05/09/2016	74.95	75.48	74.44	75.3
05/10/2016	75.94	76.24	75.37	76
05/11/2016	76.14	76.46	75.83	76.41
05/12/2016	74.34	75.9	73.79	75.19
05/13/2016	74.35	76.57	74.25	75.54
05/17/2016	76.15	77.02	75.35	76.09
05/18/2016	75.35	76.95	75.22	76.76
05/19/2016	77.1	77.1	75.92	75.95
05/20/2016	76.38	77.29	76.38	76.66
05/23/2016	76.96	77.56	76.18	76.51
05/24/2016	75.81	77.89	75.81	77.77
05/25/2016	78.5	79.38	77.95	79.3
05/26/2016	78.8	79.36	78.75	79.07
05/27/2016	78.89	79.21	78.73	79.19
05/30/2016	79.08	79.55	78.95	79.21
05/31/2016	79.29	80	78.75	78.75
06/01/2016	78.65	80.05	78.51	79.5
06/02/2016	79.68	80.04	78.97	79.18
06/03/2016	79.28	79.63	78.02	78.4
06/06/2016	78.39	78.8	78.11	78.36
06/07/2016	78.52	79.2	78.42	79.19
06/08/2016	78.75	79.33	78.65	79.05
06/09/2016	78.84	78.94	78.27	78.6
06/10/2016	78.2	78.35	76.7	77
06/13/2016	75.73	76.22	74.64	74.64
06/14/2016	74.07	74.52	73.68	73.68
06/15/2016	74.3	74.3	72.78	72.8
06/16/2016	71.68	72.44	70.93	72.25
06/17/2016	72.85	74.19	72.85	74.19
06/20/2016	75.76	77.78	75.67	77.78
06/21/2016	77.56	79.48	77.39	79.26
06/22/2016	79.59	80.78	79.07	80.32
06/23/2016	80.39	82.14	79.62	81.65
06/24/2016	73	78	72.8	74.09
06/27/2016	74.5	75.3	70.24	70.63
06/28/2016	72	74.31	71.71	73.67
06/29/2016	74.53	74.84	73.61	73.91
06/30/2016	73.9	74.19	72.49	73.54
07/01/2016	74.1	74.27	72	73.19
07/04/2016	73.43	73.55	72.32	72.32
07/05/2016	71.81	71.83	69.76	70
07/06/2016	69.72	70.67	69.6	70.43
07/07/2016	70.99	71.39	70.39	70.5
07/08/2016	69.78	72.16	69.33	71.96
07/11/2016	72.9	73.8	72.14	73.73
07/12/2016	73.24	74.9	73.2	74.81
07/13/2016	74.36	75.75	74.3	74.88
07/14/2016	75.45	76.08	75.32	76.04
07/15/2016	75.31	76.2	74.42	75.43
07/18/2016	75.24	76.95	75.08	76.63
07/19/2016	76.04	76.53	75.24	75.27
07/20/2016	75.3	76.35	75.09	75.24
07/21/2016	75.14	75.31	73.24	73.94
07/22/2016	73.64	73.86	73.11	73.32
07/25/2016	73.56	74.15	73.08	73.96
07/26/2016	73.4	73.7	73	73.46
07/27/2016	73.65	75	73.47	74
07/28/2016	74.04	75.92	74.01	74.5
07/29/2016	74.94	75.22	74.27	75.11
08/01/2016	74.64	75.55	73.98	75
08/02/2016	74.95	74.95	74.32	74.32
08/03/2016	74	74.5	73.71	74.01
08/04/2016	74.1	74.36	73.48	73.67
08/05/2016	73.73	74.25	73.3	74.1
08/08/2016	74.1	74.39	73.8	74.11
08/09/2016	74	75.61	73.58	75.61
08/10/2016	75.5	75.8	74.84	75.35
08/11/2016	75.25	75.9	75.19	75.78
08/12/2016	75.37	75.91	74.98	75.65
08/15/2016	74.12	75.99	73.66	75.49
08/16/2016	74.98	75.25	73.71	74.84
08/17/2016	75.08	75.89	74.7	75.67
08/18/2016	75.1	76.99	74.24	76.99
08/19/2016	76	76.5	75.14	76.18
08/22/2016	75.82	76.61	74.22	74.33
08/23/2016	74.32	75.65	73.7	75.65
08/24/2016	75.2	76.4	73.86	73.86
08/25/2016	73.58	74.07	72.07	73.61
08/26/2016	73.74	73.8	72.61	73.15
08/29/2016	73.07	74.01	72.42	73
08/30/2016	72.95	74.25	72.53	73.31
08/31/2016	73.1	73.4	71.63	71.63
09/01/2016	71.99	73.65	71.76	73.06
09/02/2016	73.16	73.94	73.16	73.91
09/05/2016	73.73	74.2	73.43	73.54
09/06/2016	73	74	73	73.25
09/07/2016	73.18	73.46	71.84	72.33
09/08/2016	72.12	73.25	72.12	72.7
09/09/2016	72.39	72.91	71.5	71.94
09/12/2016	71.5	71.99	70.8	71.68
09/13/2016	71.99	71.99	70.35	71.94
09/14/2016	71.98	72.19	70.9	70.9
09/15/2016	70.5	71.59	70.46	71.12
09/16/2016	71.99	72.16	70.16	70.16
09/19/2016	70.72	71.85	70.12	71.19
09/20/2016	71.26	73.67	71.26	72.52
09/21/2016	73.1	75	72.68	73.11
09/22/2016	73.22	74.56	73.22	73.79
09/23/2016	73.73	74.59	72.31	72.52
09/26/2016	72.01	72.7	71.06	71.9
09/27/2016	72.49	72.49	70.6	71.22
09/28/2016	71.64	72.25	70.51	71.05
09/29/2016	72.36	72.36	70.95	71.28
09/30/2016	70.51	70.71	69.11	69.47
10/04/2016	68.9	70.94	68.9	70.06
10/05/2016	70	70.78	69.3	70
10/06/2016	70	70.94	69.71	69.99
10/07/2016	69.9	70.14	68.33	68.57
10/10/2016	69.55	69.55	68.51	68.62
10/11/2016	68.22	69.75	68.22	69.05
10/12/2016	68.96	69.27	68.43	68.57
10/13/2016	68.2	68.54	67.08	67.74
10/14/2016	67.55	68.68	67.51	68.25
10/17/2016	68.5	68.5	67.25	67.26
10/18/2016	67.1	68.28	66.66	67.31
10/19/2016	68	68	67.2	67.45
10/20/2016	67.5	67.81	66.87	67.03
10/21/2016	67.15	67.25	66.49	66.84
10/24/2016	66.9	67.81	66.9	67.56
10/25/2016	68	68.39	67.81	67.81
10/26/2016	67.66	68.04	66.9	67.48
10/27/2016	67.47	67.91	67.06	67.67
10/28/2016	67.51	68.16	67.18	68.01
10/31/2016	68.5	68.5	67.26	68.07
11/01/2016	68.2	68.79	67.86	67.92
11/02/2016	67.27	67.75	67	67.64
11/03/2016	67.64	67.64	66.75	67
11/04/2016	66.39	66.77	66.11	66.22
11/07/2016	66.87	68.58	66.87	68.47
11/08/2016	68.33	68.9	67.2	68.01
11/09/2016	66.5	70.13	66.2	69.95
11/10/2016	69.96	74.05	69.93	73.19
11/11/2016	72.99	73.5	72.04	72.64
11/14/2016	73.18	74.08	72.98	73.43
11/15/2016	73.46	74.01	73.08	73.84
11/16/2016	74	74.49	73.34	73.34
11/17/2016	73.17	73.79	72.62	73.67
11/18/2016	73.73	74.3	73.43	74.1
11/21/2016	73.91	74.25	72.2	72.95
11/22/2016	73.18	74.13	73.18	73.38
11/23/2016	74.13	74.13	72.73	73.06
11/24/2016	72.77	73.34	72.68	72.98
11/25/2016	72.64	73.3	72.3	73.09
11/28/2016	73	73	73	73
11/29/2016	72.2	73.43	72.2	73.43
11/30/2016	73.45	74.21	73.11	73.11
12/01/2016	73.12	73.12	71.28	71.58
12/02/2016	71.4	72.52	71	72.28
12/05/2016	72	73.5	70.94	71.29
12/06/2016	71.2	71.31	69.85	71
12/07/2016	71.14	72.6	71.14	72.19
12/08/2016	71.79	73.77	71.78	73.52
12/09/2016	73.82	74.44	73.14	74.24
12/12/2016	74.35	75.66	74.12	75.12
12/13/2016	74.67	75.95	74.67	75.27
12/14/2016	75.04	75.72	73.87	74.7
12/15/2016	74.98	77.63	74.98	77.51
12/16/2016	76.57	77.66	75.95	77.22
12/19/2016	77	77.63	75.6	77.19
12/20/2016	77.03	77.38	76.19	77.12
12/21/2016	76.83	77.1	75.6	76.52
12/22/2016	76.69	76.85	75.7	76.6
12/23/2016	76.15	76.78	75.56	76.75
12/27/2016	76.9	76.9	75.82	76.73
12/28/2016	76.75	76.75	75.99	76.33
12/29/2016	75.62	76.48	75.62	76.04
12/30/2016	75.85	76.42	75.7	76.42

Menu

Create your free account now!

DB1.DE: Deutsche Börse AG Historical Data

2016 Historical Chart

Average

Low

High