Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Deutsche Börse AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DB1.DE: Deutsche Börse AG Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 145.6926
CLOSE 145.6694

Low

LOW 92.92

High

HIGH 170.15
DATEOPENHIGHLOWCLOSE
01/02/2020139.85142.15139.25141.15
01/03/2020140140.85138.2139.4
01/06/2020138.2138.85136.6138.35
01/07/2020139.1140.7138.7139.15
01/08/2020139.15142.25138.65142.25
01/09/2020143.95145.1143.4144.1
01/10/2020144.6145.35143.85144.15
01/13/2020144.65144.85143143.25
01/14/2020143.25143.8141.9143.35
01/15/2020142.95144.5142.65144.5
01/16/2020144.15145.2144145
01/17/2020145.9146.5145.15146.45
01/20/2020145.95146.85145.8146.6
01/21/2020146.3148.6145.65148.6
01/22/2020148.9150.7148.75150.55
01/23/2020150.75150.9148148.05
01/24/2020149.45150.65149.05150.1
01/27/2020148.5149.45147.6147.6
01/28/2020148.2149.15147.5148.95
01/29/2020148.7150.15148.4150
01/30/2020148.9149.45148.2148.6
01/31/2020149.3149.7147.05147.05
02/03/2020148150.15147.75149.45
02/04/2020149.95151.3149.95151.3
02/05/2020150.95152150.15150.2
02/06/2020150.65152.25150.45152
02/07/2020151.85153.15151.6152.35
02/10/2020152.35153151.15153
02/11/2020153.95154.25152.8153.65
02/12/2020153.95154.1152.35153.25
02/13/2020153.25153.6151.8153.6
02/14/2020153.4153.95153153.9
02/17/2020154.5155.6153.9154.95
02/18/2020147.55156.1147.4155
02/19/2020156.7158.9156.1157.2
02/20/2020156.8157.35154.4154.4
02/21/2020154.25157.2153.3155.25
02/24/2020154154.5151.65152.85
02/25/2020153.65154.6149.15149.55
02/26/2020149.25150.95145.4150.45
02/27/2020147149.3144.9146.3
02/28/2020140.5143.65139.4142.05
03/02/2020144.9147141.95144.5
03/03/2020144.45149.9144.45147.85
03/04/2020147.4151.6146.5151.5
03/05/2020151.75153.7149.5153.45
03/06/2020150.85151.85145.3146.95
03/09/2020138144.9137.2141.4
03/10/2020142.95144.6135135.2
03/11/2020136138.1133.3133.9
03/12/2020123.8128.45117.45118.05
03/13/2020122.6124.15113.6117.6
03/16/2020110.2112.85100.4111.7
03/17/2020114.45116.35104.55109.25
03/18/2020105.4105.492.9299.08
03/19/202099.58105.398.18101.35
03/20/2020108.75111.899.84101.05
03/23/202096.5105.3593.8103.4
03/24/2020110.15116.95106116.95
03/25/2020121.9129.7114.45120.2
03/26/2020117.65125.4117.35125.4
03/27/2020122.7123.75115.15117.65
03/30/2020118.55125.5115.25125.5
03/31/2020126.75128.65123.5125
04/01/2020121.6124.55118.25121.4
04/02/2020121.4121.95116.55119.9
04/03/2020120.25126.35120.1125.1
04/06/2020130.3133129.1132.95
04/07/2020137.65139.1129.7131.4
04/08/2020131.65134.9130.2131.95
04/09/2020133.3135.1130.1132.65
04/14/2020134.05137.15133.75135.65
04/15/2020134.95136.3133.4133.85
04/16/2020136139.8136138.85
04/17/2020142.6143138.4139.6
04/20/2020139.95140.8136.7137.9
04/21/2020136.95138.85133.15133.15
04/22/2020133.9136.9133.45136.4
04/23/2020136.2138.95134.9137.6
04/24/2020135.8138.15134.95135.35
04/27/2020137.7140.85136.9140.85
04/28/2020140.45141.4138.05139.1
04/29/2020139.75141.45136.95141
04/30/2020143.8145.85141.15141.75
05/04/2020138.15141136.05139.55
05/05/2020141.5144.6140.3144.6
05/06/2020144.95149.45143.8145.9
05/07/2020146.4150.1146.35148.4
05/08/2020149.2150146.65148.55
05/11/2020148.75149.85147.3149.35
05/12/2020148.05150.65147.45149.85
05/13/2020148.05149.65146.1148.7
05/14/2020147.1148.05145.45146.2
05/15/2020146.5149.25146.35147
05/18/2020149153.7148.95153.4
05/19/2020155.3155.3150.4152.8
05/20/2020150.65151.4148.6150.75
05/21/2020149.5151.05148.35148.8
05/22/2020148.2151.2147150.55
05/25/2020151.45153.55150.25153.55
05/26/2020155.85156148.35149.35
05/27/2020149.95150.45147.05148.65
05/28/2020150.45152.1148.85149.95
05/29/2020148.9149.65146.8147.9
06/02/2020150.9151.25149150.8
06/03/2020151.2154.85148.85154.85
06/04/2020154.3156.35152.1153.75
06/05/2020156.4156.6153.95155.75
06/08/2020153.8154.35150.95153.45
06/09/2020152.7155.25151.4153.7
06/10/2020154.7156152.5152.8
06/11/2020150.8153.25149.15150.6
06/12/2020149.35151.95148.85149.45
06/15/2020146.65149.75145.2149
06/16/2020151.05155.95150.15154.75
06/17/2020154.75156.85154.45155.95
06/18/2020155.65156.85154.4155.15
06/19/2020156.2160.05155.3158.4
06/22/2020157.4159.5156.25157.5
06/23/2020158.05162.7157.5161.8
06/24/2020160.85161.15155.55155.7
06/25/2020155.75160.65154.55160.35
06/26/2020160.95162.2159.1159.75
06/29/2020159.65160.7158.2159.7
06/30/2020160161.55159.15161.05
07/01/2020162.4163.35159.7162
07/02/2020163.95165.7162.35165.45
07/03/2020165.75167.15164165
07/06/2020168.15169.15165.75167.15
07/07/2020166.8168165.15168
07/08/2020166.75169.1166.35166.55
07/09/2020167.05167.9164.9165.3
07/10/2020164.95166.95164.75166.1
07/13/2020169.25169.9165.95168.1
07/14/2020166.1166.45161.75163.3
07/15/2020163.55166.05162.5164.05
07/16/2020163.3164.45162.15163
07/17/2020163.2163.6161.45162.5
07/20/2020162.15166.6162.05166.4
07/21/2020169169166.6167.75
07/22/2020167.35170.15166.95169
07/23/2020169.75169.9167.8168.3
07/24/2020166.25167.3164.5166.95
07/27/2020165.95168.55165.8167.55
07/28/2020167.65168.9163.35163.85
07/29/2020163.55166.9163.2165.5
07/30/2020160.55163.2155.25157.15
07/31/2020156.95158.65154.4154.6
08/03/2020155.3158.85154.55158.55
08/04/2020159.2160.05155.5155.8
08/05/2020156.55158.15156.35156.65
08/06/2020155.9157.7154.4154.55
08/07/2020155.05157.05155.05156.1
08/10/2020157157.4152.7152.8
08/11/2020153.7155152.4153.25
08/12/2020153.25157.6152.6157
08/13/2020156.1156.85155156.2
08/14/2020156.15156.4153.45154.6
08/17/2020154.45156.4154.35156.4
08/18/2020156.05157.25154.9156.25
08/19/2020156.05158.85155.45157.4
08/20/2020155.55155.95152.75154.7
08/21/2020155.8156.55153.5154.55
08/24/2020155.55159.7155.55158.3
08/25/2020159159.7158.4158.75
08/26/2020158.2160.25157.55160
08/27/2020160.15160.6158.5158.9
08/28/2020159.75159.85156.95157.7
08/31/2020157.85159.15157.3158.4
09/01/2020159.15160.2155.35157.1
09/02/2020157.65160.2157.05158.3
09/03/2020158.3159.75151.55151.55
09/04/2020151.35151.45147.35148.7
09/07/2020149.35151.45148.95150.7
09/08/2020150.9151.4146.8149.15
09/09/2020148.85152.3148.85151.6
09/10/2020151.1152.3150150.9
09/11/2020150.9154.2150.9153.55
09/14/2020154.6155151.4151.55
09/15/2020151.8152.2150.6150.6
09/16/2020150.85151.55147.8148.35
09/17/2020146.2148.55146.1147.65
09/18/2020147.05150.7146.95148
09/21/2020147.45148.2144.3147.2
09/22/2020147.6151.8147.35150.35
09/23/2020151.85152.45148.65148.9
09/24/2020147.85148.5146.55147.7
09/25/2020148148145.25147
09/28/2020149152.4148152.1
09/29/2020151.45151.8149.85151.2
09/30/2020150.05151.7149.4149.8
10/01/2020151.2151.75147.75148.2
10/02/2020146.85148.65146.15148.35
10/05/2020148.95149.6148.1149
10/06/2020148.8151.2147.95150.5
10/07/2020150.9151.45145.4145.8
10/08/2020146.2149.25146.2148.7
10/09/2020148.9149.7146.65147.85
10/12/2020147.9148.45146148.15
10/13/2020148.3148.55145.75146.7
10/14/2020146.5147.25145.2146.85
10/15/2020145.4145.65143.9144.3
10/16/2020143.6147.55143.1146.6
10/19/2020147.15148.35146.65146.65
10/20/2020146146.35141.6141.65
10/21/2020141.5141.85139139.05
10/22/2020138.35139.5136.8138
10/23/2020137.45138.9136.75137.75
10/26/2020136.9137.75133.95134.2
10/27/2020134.75134.85132.6133.15
10/28/2020131132.1128.35129.95
10/29/2020130.1130.6127.05129.35
10/30/2020127.25128.2125.85126.35
11/02/2020127.45128.4124.95125.3
11/03/2020126.4127.35124.85126.5
11/04/2020125132.7124.85132.25
11/05/2020133.95135.8133.85134.25
11/06/2020133.35134.4131.05133.95
11/09/2020136.45139.45134.5134.95
11/10/2020134.9135.65128.7129
11/11/2020129.7133.05128.15132.75
11/12/2020132134.05131.55133.35
11/13/2020133.5138.5133.5136.9
11/16/2020138.05138.15135.1135.6
11/17/2020135.15135.7132.25133.55
11/18/2020133.65139.15133.4136.75
11/19/2020136.4137.05134.25134.8
11/20/2020134.4135.3133.45134.5
11/23/2020134.55135.3131.75133
11/24/2020135.65135.9131.1132.25
11/25/2020132.95135132.9134.05
11/26/2020134.65137134.25136.35
11/27/2020136.1137.95135.8137.05
11/30/2020137.3139.9136.9139.75
12/01/2020140.15140.45137.25138.25
12/02/2020138.25140137.15139.5
12/03/2020139.65139.75137.05137.95
12/04/2020137.7138.3135.85136.55
12/07/2020135.95137.4135.45135.9
12/08/2020135.25138.15135137.55
12/09/2020137.65138.85136.35137.35
12/10/2020137.1139.5136.45137
12/11/2020136.85137.15134.1136.25
12/14/2020137.9139.65136.85138.55
12/15/2020138.8140.5138.8139.55
12/16/2020139.6139.6137.3139.15
12/17/2020140.15141.55139140.75
12/18/2020140.65141.05139.65140.3
12/21/2020138.3138.9135.1135.5
12/22/2020135.65137.55135.4137.5
12/23/2020137.65138.55137.25138.2
12/28/2020138.9140.3138.9139.35
12/29/2020139.95141.15139.35140.05
12/30/2020140.35140.85139.25139.25