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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 125.9882
CLOSE 126.1026
Low
LOW 103.95
High
HIGH 145.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 104.7 | 106.05 | 103.95 | 105.95 |
| 01/03/2019 | 105.05 | 105.75 | 104.7 | 104.95 |
| 01/04/2019 | 106.65 | 107.5 | 105.55 | 107.5 |
| 01/07/2019 | 108.3 | 108.4 | 106.5 | 107.25 |
| 01/08/2019 | 107.25 | 108.65 | 107.25 | 107.5 |
| 01/09/2019 | 107.9 | 108.35 | 107 | 107.9 |
| 01/10/2019 | 107.55 | 108.35 | 106.95 | 108 |
| 01/11/2019 | 108.25 | 109.55 | 108 | 108.7 |
| 01/14/2019 | 108.2 | 108.55 | 107.45 | 107.95 |
| 01/15/2019 | 108.9 | 109.35 | 106.9 | 109.35 |
| 01/16/2019 | 109.5 | 111.85 | 109.4 | 111.85 |
| 01/17/2019 | 111 | 113.3 | 110.9 | 112.9 |
| 01/18/2019 | 113.45 | 114.9 | 113 | 114.45 |
| 01/21/2019 | 114.4 | 114.85 | 114 | 114.65 |
| 01/22/2019 | 113.2 | 114.3 | 112.75 | 113.25 |
| 01/23/2019 | 114 | 115.15 | 113.4 | 114.55 |
| 01/24/2019 | 114.55 | 115.15 | 114.15 | 114.6 |
| 01/25/2019 | 115.5 | 116.5 | 114.85 | 114.95 |
| 01/28/2019 | 115.05 | 116.25 | 114.8 | 115.65 |
| 01/29/2019 | 115.75 | 117.35 | 115.65 | 116.65 |
| 01/30/2019 | 116.85 | 116.95 | 115.45 | 115.9 |
| 01/31/2019 | 116 | 116.9 | 115.2 | 116.25 |
| 02/01/2019 | 116.3 | 116.7 | 115 | 115.55 |
| 02/04/2019 | 115.5 | 115.7 | 114 | 115.6 |
| 02/05/2019 | 115.75 | 116.75 | 115.2 | 115.8 |
| 02/06/2019 | 115.55 | 116.2 | 114.85 | 115.55 |
| 02/07/2019 | 115.4 | 117.15 | 114.35 | 114.35 |
| 02/08/2019 | 114.25 | 115.15 | 110.9 | 112.15 |
| 02/11/2019 | 112.6 | 114.35 | 112.45 | 113.8 |
| 02/12/2019 | 115.15 | 115.4 | 113.15 | 113.15 |
| 02/13/2019 | 114.1 | 114.3 | 112.95 | 113.9 |
| 02/14/2019 | 114.4 | 114.45 | 109.35 | 110.25 |
| 02/15/2019 | 110 | 111.55 | 108.5 | 111.3 |
| 02/18/2019 | 111.15 | 112.15 | 111.1 | 111.75 |
| 02/19/2019 | 112.35 | 112.35 | 110 | 110.75 |
| 02/20/2019 | 110.75 | 111.15 | 109.65 | 111.05 |
| 02/21/2019 | 111.3 | 111.5 | 110.7 | 111.1 |
| 02/22/2019 | 111.35 | 112.25 | 110.85 | 112.1 |
| 02/25/2019 | 112.1 | 112.65 | 111.3 | 112 |
| 02/26/2019 | 111.1 | 112.3 | 110.85 | 112.05 |
| 02/27/2019 | 111.5 | 111.65 | 109.65 | 109.85 |
| 02/28/2019 | 109.25 | 111.85 | 109.2 | 111.1 |
| 03/01/2019 | 111.75 | 113.1 | 111.05 | 113 |
| 03/04/2019 | 112.95 | 113.05 | 111.3 | 111.75 |
| 03/05/2019 | 111.25 | 112.15 | 110.8 | 112 |
| 03/06/2019 | 111.9 | 112.45 | 111.75 | 112.4 |
| 03/07/2019 | 111.9 | 112.95 | 111.85 | 112.7 |
| 03/08/2019 | 112.4 | 113.85 | 112.4 | 113.7 |
| 03/11/2019 | 113.7 | 113.7 | 112.35 | 113.1 |
| 03/12/2019 | 113.3 | 113.8 | 112.95 | 113.35 |
| 03/13/2019 | 113.55 | 114.85 | 113.2 | 114.65 |
| 03/14/2019 | 114.95 | 114.95 | 113.85 | 114.2 |
| 03/15/2019 | 114.65 | 115.6 | 114.1 | 115.6 |
| 03/18/2019 | 115.5 | 115.6 | 114.85 | 115 |
| 03/19/2019 | 114.95 | 115.95 | 114.95 | 115.7 |
| 03/20/2019 | 115.7 | 116.1 | 114.1 | 114.5 |
| 03/21/2019 | 114 | 114.2 | 109.6 | 111.1 |
| 03/22/2019 | 111.55 | 112.15 | 110.6 | 111.9 |
| 03/25/2019 | 111.75 | 112.35 | 110.85 | 111.2 |
| 03/26/2019 | 112.1 | 113.25 | 111.25 | 113.1 |
| 03/27/2019 | 113.45 | 114.5 | 113.05 | 113.75 |
| 03/28/2019 | 113.85 | 114.7 | 113.6 | 113.95 |
| 03/29/2019 | 114.6 | 114.85 | 113.85 | 114.3 |
| 04/01/2019 | 114.75 | 114.85 | 113.8 | 114.2 |
| 04/02/2019 | 114.45 | 115.55 | 113.85 | 115.5 |
| 04/03/2019 | 116.45 | 117 | 115.3 | 117 |
| 04/04/2019 | 116.85 | 117.35 | 115.65 | 116.6 |
| 04/05/2019 | 115.95 | 116.65 | 115.05 | 116.35 |
| 04/08/2019 | 116.35 | 116.75 | 115.15 | 116.1 |
| 04/09/2019 | 116.1 | 116.25 | 113.95 | 114.8 |
| 04/10/2019 | 115 | 115.75 | 114.35 | 115.25 |
| 04/11/2019 | 115.5 | 116.15 | 114.7 | 114.7 |
| 04/12/2019 | 114.5 | 115.4 | 114.35 | 114.55 |
| 04/15/2019 | 113.5 | 114.2 | 112.45 | 112.9 |
| 04/16/2019 | 113.05 | 117.75 | 112.7 | 117.5 |
| 04/17/2019 | 117.45 | 117.65 | 115.8 | 116.9 |
| 04/18/2019 | 116.55 | 118.05 | 116.5 | 118.05 |
| 04/23/2019 | 118.1 | 118.7 | 117.45 | 118.35 |
| 04/24/2019 | 118.55 | 119.45 | 117.6 | 118.7 |
| 04/25/2019 | 118.2 | 118.65 | 117.8 | 117.8 |
| 04/26/2019 | 117.55 | 118.05 | 117.25 | 117.35 |
| 04/29/2019 | 117 | 117.6 | 116.2 | 116.95 |
| 04/30/2019 | 117.05 | 118.9 | 117.05 | 118.9 |
| 05/02/2019 | 117.35 | 119.95 | 117.2 | 118.75 |
| 05/03/2019 | 117.9 | 118.95 | 117.7 | 118.85 |
| 05/06/2019 | 117.5 | 120.4 | 117.1 | 120.4 |
| 05/07/2019 | 120.45 | 122.1 | 120.1 | 121.05 |
| 05/08/2019 | 120.5 | 121.2 | 119.85 | 120.65 |
| 05/09/2019 | 116.85 | 118.15 | 116.5 | 117.3 |
| 05/10/2019 | 118.35 | 120.5 | 117.85 | 118.25 |
| 05/13/2019 | 118.05 | 118.7 | 117.95 | 118 |
| 05/14/2019 | 118.85 | 120.8 | 118.45 | 120.8 |
| 05/15/2019 | 120.65 | 121.75 | 120.55 | 121.4 |
| 05/16/2019 | 120.75 | 121.75 | 120.05 | 121.65 |
| 05/17/2019 | 121 | 122.6 | 120.6 | 122.35 |
| 05/20/2019 | 121.95 | 122.75 | 121.4 | 122 |
| 05/21/2019 | 122.35 | 122.9 | 121.7 | 121.9 |
| 05/22/2019 | 122.15 | 125.15 | 122.15 | 124.25 |
| 05/23/2019 | 123.95 | 124.5 | 122.45 | 123.35 |
| 05/24/2019 | 123.7 | 125.9 | 123.65 | 125.5 |
| 05/27/2019 | 125.65 | 125.7 | 124.7 | 125 |
| 05/28/2019 | 125.5 | 125.5 | 123.9 | 124.1 |
| 05/29/2019 | 124 | 124.6 | 123.2 | 123.6 |
| 05/30/2019 | 124.5 | 126 | 124.2 | 125.35 |
| 05/31/2019 | 124.6 | 125 | 123.25 | 123.75 |
| 06/03/2019 | 123.55 | 124.5 | 123.05 | 123.35 |
| 06/04/2019 | 123.25 | 125.3 | 122.85 | 124.8 |
| 06/05/2019 | 124.55 | 125.55 | 124.15 | 125.25 |
| 06/06/2019 | 125.35 | 125.8 | 124.3 | 125.25 |
| 06/07/2019 | 125.9 | 126.8 | 125.45 | 126.35 |
| 06/11/2019 | 127.85 | 129.15 | 126.85 | 126.95 |
| 06/12/2019 | 126.9 | 127.05 | 125.9 | 126.95 |
| 06/13/2019 | 126.6 | 127.55 | 125.45 | 125.75 |
| 06/14/2019 | 125.65 | 126 | 125.05 | 125.7 |
| 06/17/2019 | 124.5 | 125.25 | 123.95 | 124.75 |
| 06/18/2019 | 125.05 | 126.85 | 124.4 | 126.5 |
| 06/19/2019 | 126.4 | 126.55 | 125.65 | 126.3 |
| 06/20/2019 | 127 | 127.05 | 125.1 | 125.4 |
| 06/21/2019 | 125.5 | 126.8 | 125.45 | 126.8 |
| 06/24/2019 | 126.75 | 128.05 | 126 | 126.15 |
| 06/25/2019 | 125.65 | 127.55 | 125.65 | 126.85 |
| 06/26/2019 | 126.25 | 126.4 | 124.75 | 124.8 |
| 06/27/2019 | 125.25 | 125.25 | 122.7 | 123.5 |
| 06/28/2019 | 123.55 | 124.65 | 123.55 | 124.4 |
| 07/01/2019 | 125.2 | 128 | 125 | 127.9 |
| 07/02/2019 | 127.9 | 128.9 | 127.5 | 128.7 |
| 07/03/2019 | 129 | 130.7 | 129 | 129.4 |
| 07/04/2019 | 129.9 | 130.25 | 128.7 | 129.8 |
| 07/05/2019 | 130.15 | 130.7 | 127.8 | 128.5 |
| 07/08/2019 | 128.1 | 128.95 | 127.9 | 128.45 |
| 07/09/2019 | 128 | 129.2 | 127.95 | 128.35 |
| 07/10/2019 | 128.7 | 129 | 127.9 | 128 |
| 07/11/2019 | 128.55 | 128.85 | 127.9 | 128.35 |
| 07/12/2019 | 128.2 | 129 | 126.95 | 127 |
| 07/15/2019 | 126.9 | 128.1 | 126.5 | 127.4 |
| 07/16/2019 | 127.3 | 128.05 | 126.6 | 127.55 |
| 07/17/2019 | 126.95 | 127.5 | 126.6 | 127.05 |
| 07/18/2019 | 127.15 | 128.5 | 126.8 | 128.4 |
| 07/19/2019 | 128.9 | 129.4 | 127.95 | 129.4 |
| 07/22/2019 | 128.65 | 129.2 | 128.15 | 128.25 |
| 07/23/2019 | 128.6 | 128.9 | 127.1 | 127.3 |
| 07/24/2019 | 127.3 | 128 | 125.9 | 126.7 |
| 07/25/2019 | 127.25 | 129.75 | 126.6 | 126.95 |
| 07/26/2019 | 126.8 | 127.45 | 126.05 | 127.45 |
| 07/29/2019 | 126.7 | 126.85 | 124.2 | 124.35 |
| 07/30/2019 | 124.6 | 126.15 | 124 | 124.8 |
| 07/31/2019 | 125.05 | 126.5 | 123.9 | 126.3 |
| 08/01/2019 | 127 | 133.25 | 126.75 | 133 |
| 08/02/2019 | 132.15 | 132.7 | 130.05 | 130.05 |
| 08/05/2019 | 129.6 | 130.6 | 127.4 | 127.7 |
| 08/06/2019 | 127.2 | 127.7 | 125.6 | 125.6 |
| 08/07/2019 | 126.75 | 127.75 | 125.75 | 127.55 |
| 08/08/2019 | 130.1 | 130.15 | 127.75 | 129 |
| 08/09/2019 | 127.9 | 130 | 127.9 | 128.55 |
| 08/12/2019 | 129.35 | 130.7 | 127.8 | 127.8 |
| 08/13/2019 | 128.05 | 128.7 | 126.3 | 128.2 |
| 08/14/2019 | 128.75 | 128.95 | 126.25 | 127.1 |
| 08/15/2019 | 127.05 | 128.4 | 125.35 | 127.25 |
| 08/16/2019 | 127.4 | 129.45 | 127.25 | 129 |
| 08/19/2019 | 128.75 | 130.6 | 128.75 | 129.85 |
| 08/20/2019 | 129.9 | 130.15 | 129.1 | 129.45 |
| 08/21/2019 | 129.5 | 131.35 | 129.5 | 131.25 |
| 08/22/2019 | 130.6 | 131.7 | 130.1 | 130.9 |
| 08/23/2019 | 131.05 | 133 | 130.55 | 131.5 |
| 08/26/2019 | 131.55 | 132 | 130.65 | 131.25 |
| 08/27/2019 | 130.9 | 131.25 | 128.65 | 128.95 |
| 08/28/2019 | 128.3 | 128.5 | 126.3 | 127.2 |
| 08/29/2019 | 127.85 | 127.95 | 127 | 127.95 |
| 08/30/2019 | 128.15 | 136.2 | 128 | 133.75 |
| 09/02/2019 | 134.45 | 137.5 | 134.35 | 137.2 |
| 09/03/2019 | 137.2 | 137.65 | 135.4 | 137.2 |
| 09/04/2019 | 138.5 | 138.85 | 136.85 | 137.95 |
| 09/05/2019 | 138.6 | 138.9 | 135.95 | 136.25 |
| 09/06/2019 | 136.15 | 137.4 | 135.85 | 137.4 |
| 09/09/2019 | 137.3 | 138.85 | 136.1 | 136.1 |
| 09/10/2019 | 136.75 | 136.8 | 133.4 | 135.5 |
| 09/11/2019 | 135.8 | 139.8 | 134.2 | 136.7 |
| 09/12/2019 | 136.65 | 139.2 | 134.75 | 138 |
| 09/13/2019 | 138.35 | 138.9 | 136.9 | 138.15 |
| 09/16/2019 | 137.1 | 138.6 | 135.85 | 138.15 |
| 09/17/2019 | 138.3 | 139.65 | 137.6 | 139.05 |
| 09/18/2019 | 137.85 | 140.1 | 137.6 | 139.25 |
| 09/19/2019 | 138 | 139.75 | 136.8 | 139.55 |
| 09/20/2019 | 138.25 | 140.05 | 137.75 | 139.35 |
| 09/23/2019 | 139 | 139.7 | 137.9 | 139.7 |
| 09/24/2019 | 139.7 | 140.95 | 139.25 | 140.7 |
| 09/25/2019 | 140.4 | 140.8 | 138.9 | 140.05 |
| 09/26/2019 | 139.4 | 142.6 | 139.3 | 142 |
| 09/27/2019 | 142.9 | 143.7 | 142.3 | 143.55 |
| 09/30/2019 | 143.8 | 143.85 | 142.45 | 143.4 |
| 10/01/2019 | 143.25 | 143.65 | 139.9 | 140.5 |
| 10/02/2019 | 140.9 | 141.4 | 137.65 | 137.65 |
| 10/04/2019 | 137.45 | 140.3 | 137.4 | 140.3 |
| 10/07/2019 | 139.8 | 140.75 | 139.05 | 139.75 |
| 10/08/2019 | 140.5 | 141.25 | 139.65 | 139.65 |
| 10/09/2019 | 139.9 | 141.9 | 139.6 | 140.65 |
| 10/10/2019 | 141 | 141.4 | 139.75 | 140.95 |
| 10/11/2019 | 140.55 | 142.7 | 140.4 | 141.9 |
| 10/14/2019 | 141.8 | 144.1 | 141.75 | 143.85 |
| 10/15/2019 | 145.2 | 145.85 | 144.5 | 145.5 |
| 10/16/2019 | 145.75 | 145.95 | 142.1 | 142.1 |
| 10/17/2019 | 142.4 | 144.15 | 141.35 | 142.65 |
| 10/18/2019 | 142.9 | 143.7 | 142.4 | 143 |
| 10/21/2019 | 141.85 | 142.45 | 139.45 | 139.7 |
| 10/22/2019 | 139.55 | 141.15 | 139 | 140.95 |
| 10/23/2019 | 140.75 | 141 | 137.3 | 139.6 |
| 10/24/2019 | 140.5 | 142.55 | 140.05 | 142.35 |
| 10/25/2019 | 142.65 | 142.65 | 141.3 | 141.65 |
| 10/28/2019 | 143 | 144 | 140.9 | 144 |
| 10/29/2019 | 142.85 | 144.05 | 138.1 | 140.55 |
| 10/30/2019 | 140.05 | 141.45 | 139.4 | 140.85 |
| 10/31/2019 | 141.25 | 141.6 | 138.9 | 138.95 |
| 11/01/2019 | 138.65 | 141.25 | 138.15 | 139.8 |
| 11/04/2019 | 140.45 | 140.45 | 137.1 | 137.15 |
| 11/05/2019 | 136.8 | 137.65 | 134.3 | 135.15 |
| 11/06/2019 | 135.05 | 136.65 | 134.45 | 136.55 |
| 11/07/2019 | 136.85 | 137.1 | 133.55 | 134.6 |
| 11/08/2019 | 134.35 | 135.6 | 134.05 | 135.4 |
| 11/11/2019 | 135.35 | 136 | 134.9 | 135.8 |
| 11/12/2019 | 135.65 | 136.6 | 134.7 | 136.45 |
| 11/13/2019 | 136.3 | 136.75 | 135.35 | 136.2 |
| 11/14/2019 | 136 | 137.2 | 135.75 | 136.55 |
| 11/15/2019 | 137.5 | 137.6 | 136 | 137.1 |
| 11/18/2019 | 137.5 | 138.45 | 137 | 137.75 |
| 11/19/2019 | 138 | 139.2 | 137.65 | 138.1 |
| 11/20/2019 | 137.8 | 138.5 | 136.5 | 137.55 |
| 11/21/2019 | 136.9 | 137.25 | 135.95 | 136.5 |
| 11/22/2019 | 136.8 | 136.95 | 135.55 | 136.75 |
| 11/25/2019 | 137 | 137.95 | 136.35 | 137.55 |
| 11/26/2019 | 137.55 | 138.65 | 136.75 | 138.3 |
| 11/27/2019 | 138.55 | 139.5 | 137.75 | 139.35 |
| 11/28/2019 | 139 | 139.45 | 138.15 | 138.55 |
| 11/29/2019 | 138.1 | 139.8 | 137.7 | 139.25 |
| 12/02/2019 | 139.35 | 139.9 | 135.3 | 135.6 |
| 12/03/2019 | 136.1 | 137.65 | 136 | 136.65 |
| 12/04/2019 | 136.65 | 139.3 | 136.65 | 138.4 |
| 12/05/2019 | 138.65 | 139.35 | 137.35 | 137.35 |
| 12/06/2019 | 137.85 | 137.9 | 136.45 | 137.4 |
| 12/09/2019 | 137.25 | 137.9 | 136.7 | 137 |
| 12/10/2019 | 136.65 | 136.9 | 135.05 | 136.2 |
| 12/11/2019 | 136.2 | 138.25 | 136 | 138.2 |
| 12/12/2019 | 138.5 | 138.75 | 136.95 | 137.65 |
| 12/13/2019 | 139.2 | 139.7 | 136.8 | 137.75 |
| 12/16/2019 | 138.45 | 140.85 | 138.25 | 140.75 |
| 12/17/2019 | 140.7 | 141.05 | 139.35 | 140.05 |
| 12/18/2019 | 139.8 | 140.7 | 139.5 | 139.7 |
| 12/19/2019 | 139.5 | 139.9 | 137.4 | 137.75 |
| 12/20/2019 | 137.7 | 141.85 | 137.7 | 141.5 |
| 12/23/2019 | 140.7 | 141.55 | 139.75 | 139.95 |
| 12/27/2019 | 140.55 | 141.35 | 139.85 | 140.55 |
| 12/30/2019 | 140.55 | 140.85 | 140.1 | 140.15 |