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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 141.9267
CLOSE 141.9249

Low

LOW 130.1

High

HIGH 152.65
DATEOPENHIGHLOWCLOSE
01/04/2021140.65141.2139140.4
01/05/2021139.5140.85138.5138.9
01/06/2021139140.75137.75140.15
01/07/2021140.65140.7136136.9
01/08/2021138.15141137.45137.95
01/11/2021137.55138.7136.65137.05
01/12/2021136.65137.7135.65135.95
01/13/2021136.35137.35135.55136.35
01/14/2021136136.5133.75135.05
01/15/2021134134.45132.55133.55
01/18/2021132.9134.7132.8133.75
01/19/2021134.5136133.9135.85
01/20/2021135.1135.6133.85135.5
01/21/2021135.7136.5135.2135.6
01/22/2021134.85135.4131.7132.9
01/25/2021133.2134.2131.95133
01/26/2021132.95134.95132.8134.45
01/27/2021134.35135.15131.85132.8
01/28/2021132.25134.8130.55134.5
01/29/2021132.55133.5131.6132.6
02/01/2021133.8136.95133.45136.9
02/02/2021138140.1136.45140
02/03/2021140.6140.7137.35137.35
02/04/2021137.2139.6136.65138.5
02/05/2021138.3138.7136.1136.15
02/08/2021136.65137.35134.9135.5
02/09/2021135.75136.55134.75135.55
02/10/2021135.8135.9133.45134.7
02/11/2021134.4137.3133.4135.25
02/12/2021135.15136.9134.75136.6
02/15/2021137.45137.45135.95137.05
02/16/2021138.7139.8137.7139.55
02/17/2021138.65138.65135.1136.6
02/18/2021135.5136.6134.05136
02/19/2021136.5137.85135.75136.7
02/22/2021136.25137.55135.15136.55
02/23/2021136.5136.95135.65136.25
02/24/2021135.55136.4134.05134.75
02/25/2021135.25135.8133.4135.05
02/26/2021134.25136.65133.8135.55
03/01/2021136.05137.75135.05136
03/02/2021135.7136.95134.45134.45
03/03/2021134.65135.9132.6133.35
03/04/2021132.5133.5131.25132.6
03/05/2021132.35132.45130.1131.75
03/08/2021131.85133.45130.15132.4
03/09/2021132.5137.85132.2136.8
03/10/2021136.8137.7135.75136.65
03/11/2021137.3139.6136.4139.3
03/12/2021139.1139.25137.9139.15
03/15/2021141141.05139.1140.35
03/16/2021141.2141.9139.9141.6
03/17/2021141.45141.7137.8138.6
03/18/2021138140.65138138.5
03/19/2021137.15138.1136.15136.65
03/22/2021136.15136.15134.4135.9
03/23/2021135.1137.85135137.4
03/24/2021137137.2135.8136.3
03/25/2021135.8138.1135.55137.95
03/26/2021138.45140.95137.9140.65
03/29/2021141.3142.15139.65140.3
03/30/2021140.75142.5140.75141.5
03/31/2021141.05141.8139.55141.7
04/01/2021142.8143.6141.95143.25
04/06/2021144.45144.85143.05143.95
04/07/2021143.7144.45142.25143.1
04/08/2021144146.55143.8145.55
04/09/2021145.6147.85144.75147.85
04/12/2021148.2148.5146.9147.5
04/13/2021147.35148.5147.05148.2
04/14/2021147.95149.5147.15148.45
04/15/2021148.45149.55148.15148.45
04/16/2021148.2148.5145.8147.6
04/19/2021147.55149.7147.35147.65
04/20/2021147.6147.7146.7147.35
04/21/2021149149144.5146
04/22/2021146146.95144.45146.65
04/23/2021146.65147.5145.95146.45
04/26/2021146.8147.2144.75144.8
04/27/2021144.55144.8143.3144.1
04/28/2021144.9145141.05141.45
04/29/2021141.3143.5141.1142.6
04/30/2021142.6144.15142.2143.3
05/03/2021143.6145143.1143.3
05/04/2021143.1143.4139.45139.7
05/05/2021140.3140.85139.35139.45
05/06/2021139140.25137.9138.5
05/07/2021138.8141.5138.8141.1
05/10/2021140.85141.55139.9141.35
05/11/2021140.7140.75136.45138.5
05/12/2021138.5138.85137.05137.7
05/13/2021137.55138.1135.15138.05
05/14/2021138.7140.25138.3140.1
05/17/2021139.95140.8139.4139.5
05/18/2021139.8140.4138.9139.55
05/19/2021139.1139.4137138.1
05/20/2021136.4138.4135.7138.35
05/21/2021138.4138.75136.65137
05/25/2021137.65138.7137.15137.15
05/26/2021137.15137.8136.3136.6
05/27/2021136.3136.3133.45133.6
05/28/2021133.55135.3132.75134.15
05/31/2021133.8135.2133.5133.7
06/01/2021133.6134.95133.25133.7
06/02/2021133.55134.95133133.5
06/03/2021133.4133.85132.65133.7
06/04/2021133.95134.9133.45134.85
06/07/2021135.2135.25134.05134.55
06/08/2021134.6135.85134.55135.1
06/09/2021135.35135.4133.05133.35
06/10/2021133.3134.1132.8133.55
06/11/2021133.8135.1133.1134.85
06/14/2021135.4137.95135.05137.5
06/15/2021138.4139.55137.95139.35
06/16/2021139.75141.75139.15140.2
06/17/2021139.65144.3139.25144.05
06/18/2021144.15145.95143.3144.95
06/21/2021144.3147.95144.25147.9
06/22/2021147.6148.55146.6148.3
06/23/2021148.55148.65145.95146.15
06/24/2021146.65147.95146.2147.9
06/25/2021147.95148.35146.75148.05
06/28/2021147.75149147.75148
06/29/2021148150.1147.8148.95
06/30/2021148.65149.05146.85147.2
07/01/2021148148.4145.05146.65
07/02/2021146.7148.35146.7147.8
07/05/2021147.7148.15147.3147.85
07/06/2021147.95147.95146.6147.4
07/07/2021147.4148.75146.3148.65
07/08/2021147.95147.95144.3145
07/09/2021145.15145.95143144.45
07/12/2021144.6147.35144.6146.5
07/13/2021146147.05144.8146.7
07/14/2021146.35146.8144145.05
07/15/2021144.45145.45143.4143.85
07/16/2021144.9145.15143.15143.6
07/19/2021142.85142.9141.45142.65
07/20/2021142.7143.9142.2142.6
07/21/2021144.15144.5142.8143.9
07/22/2021144.55146.3144.55145.95
07/23/2021146.4148.4145.9147.75
07/26/2021146.9147144.95144.95
07/27/2021143.05144.75143143.15
07/28/2021142.75142.9136.4140.1
07/29/2021140.5142.8140.35142.5
07/30/2021140.05142.3139.6140.75
08/02/2021141.75143.15140.75141.55
08/03/2021142.8143.15139.5140.05
08/04/2021140.75141.7139.7141.7
08/05/2021141.3143.05141.3142.35
08/06/2021142.75144.2142.65143.1
08/09/2021143.05144.85142.65144.5
08/10/2021144.75145.35144.35144.35
08/11/2021144.7146144.4145.95
08/12/2021146.5147.95145.75147.65
08/13/2021147.45148.3146.95147.3
08/16/2021146.1148.1145.7147.4
08/17/2021147149.15146.6148.85
08/18/2021149150.8148.6150.1
08/19/2021148.75150.45147.3150.35
08/20/2021150.25151.55150.1151.3
08/23/2021152.25152.65150.15150.85
08/24/2021151.3151.7149.15149.75
08/25/2021150.1150.95148.2148.5
08/26/2021147.8149.05147.45148.15
08/27/2021148.4149.4148.15148.8
08/30/2021148.7150.3148.35149.2
08/31/2021149.35149.45145.25146.1
09/01/2021148.1148.15145.75146.85
09/02/2021146.65147.2145.45145.8
09/03/2021145.85146.4144.05145.5
09/06/2021145.9146.7145.1145.7
09/07/2021145.5146.05144.75146
09/08/2021145.25145.3142.7144.85
09/09/2021144.1145.15143.6144.45
09/10/2021145.1145.1143143
09/13/2021143.3143.7141.6142.2
09/14/2021142142.35139.9142.1
09/15/2021141.95144.2141.95142.4
09/16/2021142.55143.8142.5142.75
09/17/2021143.05143.75140140
09/20/2021138.7139.85137.45139.4
09/21/2021140.1144.8140144.65
09/22/2021145.55146.25143.35143.75
09/23/2021144.7146.25144.55145.05
09/24/2021144.75144.85142.85143.85
09/27/2021144.9145.2141.95142.1
09/28/2021142.3142.5138.55139.7
09/29/2021140.45141.45139.05140.15
09/30/2021140.9141.9140.15140.5
10/01/2021139.95143.75139.65142.75
10/04/2021142.4144.4142.2142.75
10/05/2021142.35143.7141.25143.25
10/06/2021142.45142.75139.35142.35
10/07/2021143.75145.25142.7145.25
10/08/2021145.3146.7144.8146.7
10/11/2021146.5146.95145.15146.25
10/12/2021145.15147.5145.1147.5
10/13/2021147.45148.2146147.2
10/14/2021147.45148.35145.4145.7
10/15/2021145.75147.55144.7147.35
10/18/2021147.25147.6146.45147.35
10/19/2021147.35149.95146.45149.75
10/20/2021149.4150.3145.55146
10/21/2021145.05146.8144.7146.45
10/22/2021146.5147.3144.35145.8
10/25/2021146.35146.45144.05144.25
10/26/2021144.75145.55143.95145.05
10/27/2021144.85145.45144.25144.8
10/28/2021144.55144.95143.8144.2
10/29/2021143.05144.05142.2143.6
11/01/2021144.4146.55144.4145.05
11/02/2021145.05147.7144.95147
11/03/2021147.2147.9146.8147.05
11/04/2021147.5150.6146.9149.5
11/05/2021149.85150.9147.2148.45
11/08/2021148.1148.85147.6148.35
11/09/2021148.45149.85147.95149.45
11/10/2021149.3150.1148.4149.45
11/11/2021149.65149.8147.95148
11/12/2021147.8148.85147.2147.45
11/15/2021147.15149.6147.15149.35
11/16/2021149.1150.1148.95149.1
11/17/2021149149.1146.05146.55
11/18/2021146.85148.2146.55146.7
11/19/2021146.95148146.1147.65
11/22/2021148.5148.9145.4145.6
11/23/2021145145.15142.45144.7
11/24/2021145.15145.25142.85144.65
11/25/2021144.85145.5144.05144.95
11/26/2021142.6144.15141.9143.05
11/29/2021143.4144.2141.7142.2
11/30/2021141.45141.85138.5138.6
12/01/2021140.25141.3139.8140.6
12/02/2021139.7140.25138.25138.7
12/03/2021139.55140.3136.95137.65
12/06/2021138.75139.65137.2138.05
12/07/2021138.2139.25137139
12/08/2021139140.35137.25137.75
12/09/2021138.15139.4137.5138.35
12/10/2021137.75139.6137.35138.75
12/13/2021138.85139.45137.65138.35
12/14/2021138.85140.1137.5137.5
12/15/2021137.75138.55137.4138.55
12/16/2021139.5141.55139.5140.8
12/17/2021140.75142.75140.75142.55
12/20/2021140.45141.1138.65140.05
12/21/2021142.75145.65142.35144.45
12/22/2021144144.3141.65144.05
12/23/2021144.15145.9143.8145.8
12/27/2021145.4146.3145.15146.15
12/28/2021146.15147.7145.95147.65
12/29/2021147.65147.65146.15146.5
12/30/2021146.6147.1146.1147.1