DB1.DE: Deutsche Börse AG Historical Data

2018 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 111.5479

CLOSE 111.5026

Low

LOW 95.3

High

HIGH 121.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	96.42	96.66	95.3	95.86
01/03/2018	96.02	97.58	95.58	96.7
01/04/2018	97.02	99.22	97.02	98.32
01/05/2018	98.16	98.74	97.9	98.46
01/08/2018	99.02	100.85	98.8	99.7
01/09/2018	99.78	99.78	98.66	99.4
01/10/2018	99.3	100.9	98.96	100.7
01/11/2018	100.7	100.9	99.34	100
01/12/2018	99.84	100.35	98.06	98.48
01/15/2018	98.3	99	97.8	98
01/16/2018	97.9	99.02	97.58	97.96
01/17/2018	97.8	98.3	97.16	97.54
01/18/2018	98	98	97.4	97.5
01/19/2018	97.3	98.68	97.2	98.62
01/22/2018	98.66	99.12	98.18	98.92
01/23/2018	99.8	101.85	99.76	101.7
01/24/2018	101.6	104.75	101.6	103.6
01/25/2018	103.6	103.9	102.45	103.4
01/26/2018	103.6	104.95	103.1	104.05
01/29/2018	103.9	104.55	102.95	103.6
01/30/2018	102.8	104.15	102.7	103.8
01/31/2018	104	104.75	103.3	103.35
02/01/2018	104	104.6	102.55	103.35
02/02/2018	103.05	103.05	101	102.05
02/05/2018	101.45	104.85	100.9	104.55
02/06/2018	101.9	104.65	101.6	101.65
02/07/2018	102.4	106.55	102.15	105.85
02/08/2018	105.3	105.75	102	102.85
02/09/2018	102.65	103.1	101.2	102.5
02/12/2018	103.7	104.1	103	103.7
02/13/2018	102.95	103.55	102.85	103.1
02/14/2018	104.1	104.9	102.8	104.6
02/15/2018	105.4	106.3	104.3	104.8
02/16/2018	105.3	107.25	105.1	105.85
02/19/2018	107	107.25	105.8	105.8
02/20/2018	106	106.55	103.9	105.15
02/21/2018	104.1	108.25	104	108.15
02/22/2018	108.7	109.7	107.3	109.5
02/23/2018	110.15	110.25	108.2	108.65
02/26/2018	109.25	109.65	108.1	108.6
02/27/2018	108.75	109.85	108.05	108.6
02/28/2018	108.55	110.75	108.45	109.45
03/01/2018	109.75	111.1	108.1	108.2
03/02/2018	106.75	106.95	105.15	106.05
03/05/2018	105	108.45	104.2	108.2
03/06/2018	109.75	109.95	106.65	107.05
03/07/2018	106.95	109.05	106.3	109.05
03/08/2018	108.7	110.75	108.65	110.1
03/09/2018	110.2	110.5	109.2	109.9
03/12/2018	110.6	110.95	110.1	110.55
03/13/2018	110.45	110.7	109	109.55
03/14/2018	109.25	110.2	108.7	109.6
03/15/2018	109.75	110.25	109.1	109.55
03/16/2018	111	111.05	108.6	108.85
03/19/2018	108.35	109.4	106.75	108.45
03/20/2018	109.3	111.8	109.2	111.05
03/21/2018	111.25	112.35	110.7	111.1
03/22/2018	109.5	112.6	109.5	111.7
03/23/2018	111	111.15	108.35	108.8
03/26/2018	109.25	109.3	107.25	107.4
03/27/2018	109.4	111.2	108.8	111.1
03/28/2018	110.35	111.5	109.4	110.6
03/29/2018	110.6	111.05	109.95	110.6
04/03/2018	110	111.3	109.15	110.65
04/04/2018	110.8	111.05	108.6	110.25
04/05/2018	111.35	112.7	110.55	112.65
04/06/2018	112.15	112.7	111.7	112.2
04/09/2018	113.35	114.9	112.65	114.9
04/10/2018	115.1	115.35	114.15	114.5
04/11/2018	114.05	114.3	111.4	111.55
04/12/2018	111.85	111.85	108.75	108.8
04/13/2018	109	109.7	108.8	109.05
04/16/2018	109.6	110.15	109	109.55
04/17/2018	109.5	110.85	109.15	110.45
04/18/2018	110.8	111.3	110.2	111
04/19/2018	110.75	112.05	110.45	111.7
04/20/2018	112.05	112.2	110.85	111.55
04/23/2018	111.75	111.75	111.1	111.25
04/24/2018	111.05	112.4	111.05	111.85
04/25/2018	110.05	111.3	110	110
04/26/2018	109.7	112.6	108.7	112.25
04/27/2018	112.9	112.95	111.35	111.9
04/30/2018	112.25	112.5	111.45	111.65
05/02/2018	111.85	116.75	111.7	116.45
05/03/2018	115.95	116.2	114.85	115.5
05/04/2018	115	116.95	114.75	116.4
05/07/2018	116.6	117.25	115.8	116.6
05/08/2018	115.95	116.05	114.65	115.5
05/09/2018	114.75	115.8	114.25	115.6
05/10/2018	115.5	116.9	115.35	116.05
05/11/2018	116.3	117	115.75	116.7
05/14/2018	116.4	116.4	114.85	115.4
05/15/2018	115.15	116.7	114.95	116.5
05/16/2018	116.7	117.35	114.9	115.1
05/17/2018	113.05	113.55	112.55	113.45
05/18/2018	111.85	112.7	111.05	111.55
05/21/2018	111.55	111.55	111.55	111.55
05/22/2018	111.9	112.3	110.4	111.1
05/23/2018	110.7	111	109.05	110.15
05/24/2018	110.3	112	109.9	110.25
05/25/2018	110.3	111.85	110.3	111.65
05/28/2018	112.3	112.75	111.6	112.35
05/29/2018	113.8	114.3	111.6	111.85
05/30/2018	111.85	113	110.25	113
05/31/2018	113.65	115.45	113.6	114.4
06/01/2018	115.15	115.55	114.35	114.8
06/04/2018	115.95	117.1	115.1	117
06/05/2018	117.15	119.8	116.65	118.65
06/06/2018	118.6	119.5	117.9	118.85
06/07/2018	119.35	119.45	117.1	117.3
06/08/2018	115.95	118.25	114.3	117.45
06/11/2018	116.2	116.75	114.75	115.7
06/12/2018	116.95	117.3	115.15	116.5
06/13/2018	117.1	117.35	115.35	115.9
06/14/2018	115.4	116.95	114.65	116.4
06/15/2018	116.95	116.95	115.1	115.45
06/18/2018	114.95	115.25	113.8	114.1
06/19/2018	113.9	114.6	113.15	113.8
06/20/2018	113.9	115.5	113.7	115.3
06/21/2018	116.15	116.95	115	115.3
06/22/2018	115.95	117.3	114.1	114.35
06/25/2018	113.95	114.35	112.95	113.1
06/26/2018	113.55	114.6	113.1	114.25
06/27/2018	114.35	115.3	113.15	114.8
06/28/2018	114.45	115.2	112.2	112.95
06/29/2018	113.7	114.6	113.45	114.15
07/02/2018	112.7	114.35	112.25	114
07/03/2018	115	116.2	114.65	115.75
07/04/2018	115.85	116.4	114.85	116.4
07/05/2018	116.3	117.3	115.1	116.35
07/06/2018	117	117.7	116.05	117.4
07/09/2018	117.9	118.65	117	117.5
07/10/2018	117.55	118.9	117.55	118.45
07/11/2018	119	119.3	117.6	118.85
07/12/2018	119.4	119.85	118.6	118.9
07/13/2018	119.05	119.75	117.75	118.45
07/16/2018	118.25	119.5	118.25	118.95
07/17/2018	118.8	119.55	118.25	119.45
07/18/2018	120	121.15	119.6	120.25
07/19/2018	120.35	120.7	118.7	119.1
07/20/2018	119	119.2	117	117.4
07/23/2018	116.75	117.3	115.85	115.95
07/24/2018	116.6	117.8	115.95	116
07/25/2018	115.95	117.3	115.55	115.8
07/26/2018	116.55	117.45	114.15	114.85
07/27/2018	115.25	115.25	112.55	112.85
07/30/2018	112.8	113.7	112.35	112.9
07/31/2018	112.7	113.9	112.5	112.7
08/01/2018	112.85	113.9	112.4	113.55
08/02/2018	113.1	113.55	112.15	112.8
08/03/2018	113	113.8	113	113.4
08/06/2018	113.35	114.25	112.75	113.45
08/07/2018	114.05	114.9	113.4	113.4
08/08/2018	113.5	114.15	112.45	113
08/09/2018	112.65	113.2	112.05	113
08/10/2018	112.7	112.75	111.6	111.9
08/13/2018	112.15	114.1	112.05	113.7
08/14/2018	114.25	114.55	112.45	113.05
08/15/2018	113.4	113.55	111.25	111.65
08/16/2018	112.45	112.7	111.4	111.55
08/17/2018	111.9	112.45	111.1	111.8
08/20/2018	112.15	112.5	111.75	112.3
08/21/2018	112.35	114.05	112.05	113.4
08/22/2018	113.3	117.25	113.15	116.95
08/23/2018	116.75	117.7	116.75	117.45
08/24/2018	117.5	118.1	116.95	117.6
08/27/2018	118.5	119.7	117.95	119.45
08/28/2018	119.7	119.75	118.5	119.1
08/29/2018	119.3	120.2	119	119.2
08/30/2018	119.15	120.15	118.8	119.7
08/31/2018	119.6	119.85	118.65	119
09/03/2018	119	119.9	118.9	119.25
09/04/2018	119.25	119.75	118.35	118.85
09/05/2018	118.6	118.6	117.25	117.5
09/06/2018	117	118.05	116.45	116.7
09/07/2018	116.5	117.4	116	117.4
09/10/2018	117.2	117.55	116.6	117
09/11/2018	117.45	118.75	116.45	118.75
09/12/2018	119	119.5	118.1	118.7
09/13/2018	118.75	118.75	117.05	117.15
09/14/2018	117.65	118.55	116.95	117.7
09/17/2018	117.45	118.35	117.3	117.6
09/18/2018	117.5	117.85	117	117.75
09/19/2018	117.75	118.1	116.05	116.15
09/20/2018	116	116.25	114.3	115.55
09/21/2018	115.65	116.05	115	115.35
09/24/2018	115.3	117.05	115.15	116.95
09/25/2018	117.05	117.65	115.85	117.45
09/26/2018	116.75	117.5	116.4	116.95
09/27/2018	116.65	117.4	116.55	117.3
09/28/2018	117.2	117.25	114.8	115.4
10/01/2018	114.95	116.3	114.8	115.3
10/02/2018	115.05	116.5	114.55	115.8
10/04/2018	115.9	117.75	115.45	117.55
10/05/2018	117.7	118.2	115.95	115.95
10/08/2018	115.25	115.55	113.05	113.65
10/09/2018	113.4	114.45	112.45	114.35
10/10/2018	114.45	114.75	111.4	111.9
10/11/2018	110.8	110.95	108.9	108.95
10/12/2018	109.95	110.9	109.3	109.9
10/15/2018	108.55	110.1	108.55	109.9
10/16/2018	110.15	111.7	109.5	111.5
10/17/2018	112.6	112.75	110.35	110.35
10/18/2018	110.65	113.15	110.6	111.95
10/19/2018	112.2	114.35	112	113.55
10/22/2018	114	114.5	112.8	113.95
10/23/2018	113.55	114.1	111.35	112.25
10/24/2018	112.9	113.85	111.85	112
10/25/2018	109.5	109.65	106.65	109.4
10/26/2018	109	110.2	107.75	109.3
10/29/2018	109.4	110.6	108.75	109.4
10/30/2018	113.3	113.55	107.85	109.3
10/31/2018	111.45	112.15	110.65	111.85
11/01/2018	111.65	112.45	111.15	111.45
11/02/2018	112.7	112.85	111.2	111.75
11/05/2018	111.4	112	110.4	110.65
11/06/2018	110.7	111.75	110.55	111.3
11/07/2018	112.1	112.4	111.35	111.7
11/08/2018	111.95	112.35	110.75	111.05
11/09/2018	110.6	112.15	110.5	111.15
11/12/2018	111.7	113.2	110.6	111.65
11/13/2018	111.65	112.2	111.2	112.15
11/14/2018	111.8	112.5	109.8	111.25
11/15/2018	111.4	112.15	109.1	109.9
11/16/2018	110.5	114.7	110.5	114.5
11/19/2018	114.55	114.85	111.75	111.75
11/20/2018	111.75	113.5	111.7	111.8
11/21/2018	112.55	114.15	112	113.85
11/22/2018	114.4	115.25	113.95	114.25
11/23/2018	114.1	114.55	113.15	114.55
11/26/2018	115.15	115.9	112.35	112.5
11/27/2018	112.7	113.65	112.05	113.25
11/28/2018	113.8	114.05	112.85	113.25
11/29/2018	113.3	113.8	110.2	111.2
11/30/2018	111.5	112.85	111.25	112.8
12/03/2018	114.5	115.55	114.4	115.25
12/04/2018	114.75	115.85	114.75	115
12/05/2018	114.45	114.55	113.45	113.65
12/06/2018	112.6	112.75	110.4	110.55
12/07/2018	111.55	112.2	110.85	111.05
12/10/2018	111.15	112.25	110.35	110.35
12/11/2018	111.1	111.7	110.15	110.55
12/12/2018	110.95	111.4	109.4	109.4
12/13/2018	109.55	109.6	106.9	108.15
12/14/2018	107.1	107.65	106.35	106.85
12/17/2018	106.4	106.85	104.5	104.7
12/18/2018	104.55	104.65	102.4	102.8
12/19/2018	103.3	105.65	103.3	104.85
12/20/2018	104.25	105.55	103.6	104.9
12/21/2018	104.9	106.55	104.3	106
12/27/2018	106.55	106.55	102.45	103.05
12/28/2018	103.25	105	103.25	104.95

Menu

Create your free account now!

DB1.DE: Deutsche Börse AG Historical Data

2018 Historical Chart

Average

Low

High