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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 162.2547
CLOSE 162.3794
Low
LOW 135.8
High
HIGH 180
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 147.05 | 148.55 | 146.9 | 147.2 |
| 01/04/2022 | 147.7 | 148.05 | 144.6 | 146.55 |
| 01/05/2022 | 146.7 | 148.55 | 146.4 | 147 |
| 01/06/2022 | 145.4 | 146.95 | 144.1 | 146.85 |
| 01/07/2022 | 147.15 | 147.15 | 144.55 | 145.55 |
| 01/10/2022 | 145 | 146.8 | 144.35 | 146.8 |
| 01/11/2022 | 147.35 | 149.4 | 147.05 | 148.95 |
| 01/12/2022 | 149.3 | 151.45 | 148.3 | 151.2 |
| 01/13/2022 | 151 | 156.45 | 150.25 | 154.6 |
| 01/14/2022 | 153.85 | 155.3 | 152.8 | 154 |
| 01/17/2022 | 154.5 | 156.7 | 154.25 | 155.7 |
| 01/18/2022 | 154.9 | 156.4 | 154.1 | 156.2 |
| 01/19/2022 | 155.1 | 158.8 | 154.85 | 158.15 |
| 01/20/2022 | 158.95 | 161.45 | 158.45 | 161.35 |
| 01/21/2022 | 160.35 | 163.35 | 160.35 | 162.75 |
| 01/24/2022 | 162 | 162.75 | 159.85 | 160.15 |
| 01/25/2022 | 160.85 | 160.85 | 154.85 | 155.7 |
| 01/26/2022 | 153.8 | 156.45 | 153.05 | 155.05 |
| 01/27/2022 | 153.8 | 156.85 | 153.55 | 156.05 |
| 01/28/2022 | 155.5 | 155.6 | 151.9 | 154.7 |
| 01/31/2022 | 155.4 | 157.55 | 153.5 | 157.2 |
| 02/01/2022 | 156.65 | 159.15 | 156.1 | 156.3 |
| 02/02/2022 | 157.7 | 157.75 | 154.85 | 155.55 |
| 02/03/2022 | 154.85 | 156.2 | 153.65 | 154.35 |
| 02/04/2022 | 155.5 | 155.95 | 153.8 | 155.95 |
| 02/07/2022 | 156.5 | 157.85 | 155.45 | 157.55 |
| 02/08/2022 | 157.9 | 157.9 | 155.6 | 157.1 |
| 02/09/2022 | 158.45 | 159.2 | 156.95 | 158.45 |
| 02/10/2022 | 159.5 | 160.4 | 155.85 | 156.75 |
| 02/11/2022 | 156.3 | 158.1 | 152.75 | 157.7 |
| 02/14/2022 | 157 | 158.1 | 153.8 | 157.7 |
| 02/15/2022 | 157.05 | 160 | 156.55 | 159.25 |
| 02/16/2022 | 159.1 | 160.5 | 157.65 | 159.05 |
| 02/17/2022 | 158.55 | 159.4 | 156.9 | 157.75 |
| 02/18/2022 | 158.1 | 159 | 155.9 | 156.35 |
| 02/21/2022 | 158.15 | 158.15 | 153.3 | 153.55 |
| 02/22/2022 | 152.1 | 154.75 | 152.1 | 154.6 |
| 02/23/2022 | 154.9 | 155.8 | 151.4 | 152.5 |
| 02/24/2022 | 149.05 | 152.2 | 147.45 | 152.2 |
| 02/25/2022 | 153.4 | 153.4 | 149.85 | 152.2 |
| 02/28/2022 | 149.7 | 153.15 | 149.7 | 152.7 |
| 03/01/2022 | 152.4 | 152.8 | 147.45 | 147.45 |
| 03/02/2022 | 147.3 | 148.4 | 145.7 | 146.25 |
| 03/03/2022 | 145.2 | 148.25 | 142.85 | 145.65 |
| 03/04/2022 | 144.7 | 146.05 | 140.3 | 140.9 |
| 03/07/2022 | 137.75 | 142.35 | 137.1 | 140.5 |
| 03/08/2022 | 139 | 141.55 | 135.8 | 136.9 |
| 03/09/2022 | 139.25 | 144.65 | 138.25 | 144.65 |
| 03/10/2022 | 143.6 | 146.35 | 142.55 | 144.05 |
| 03/11/2022 | 144.1 | 149.45 | 143.4 | 145.9 |
| 03/14/2022 | 147.25 | 153.1 | 146.95 | 152.65 |
| 03/15/2022 | 153.4 | 155.7 | 151.8 | 154.6 |
| 03/16/2022 | 157.3 | 162.3 | 157.05 | 162.15 |
| 03/17/2022 | 160 | 161.15 | 157.45 | 159.2 |
| 03/18/2022 | 158.65 | 161.5 | 157.35 | 161.05 |
| 03/21/2022 | 160.2 | 162.4 | 160 | 160.75 |
| 03/22/2022 | 161.35 | 163.8 | 160.5 | 163.65 |
| 03/23/2022 | 163.7 | 164.35 | 158.7 | 159.4 |
| 03/24/2022 | 159.7 | 160.7 | 158.25 | 158.85 |
| 03/25/2022 | 158.85 | 162.45 | 157.95 | 162.2 |
| 03/28/2022 | 162.9 | 165.6 | 162.8 | 163.6 |
| 03/29/2022 | 165.2 | 166.25 | 162.7 | 164.35 |
| 03/30/2022 | 163 | 165.6 | 162.8 | 165.15 |
| 03/31/2022 | 165.75 | 166.3 | 163 | 163 |
| 04/01/2022 | 163.75 | 165.2 | 163.1 | 164.6 |
| 04/04/2022 | 164.9 | 164.95 | 162.4 | 163.15 |
| 04/05/2022 | 163.5 | 168.2 | 163.25 | 168.2 |
| 04/06/2022 | 167.85 | 169.55 | 164.7 | 165.95 |
| 04/07/2022 | 166.4 | 169.35 | 165.35 | 165.5 |
| 04/08/2022 | 168.15 | 169.5 | 166.9 | 168.3 |
| 04/11/2022 | 167.25 | 169.35 | 166.9 | 167.25 |
| 04/12/2022 | 164.1 | 167.05 | 161.9 | 166.45 |
| 04/13/2022 | 165.95 | 166.8 | 165.2 | 166 |
| 04/14/2022 | 166.4 | 168.65 | 165.95 | 168.35 |
| 04/19/2022 | 168.3 | 168.3 | 162.55 | 163.8 |
| 04/20/2022 | 164.05 | 166.45 | 163.6 | 165.55 |
| 04/21/2022 | 164.7 | 166.25 | 162.6 | 163.55 |
| 04/22/2022 | 161.65 | 164.7 | 161.4 | 162.9 |
| 04/25/2022 | 160.2 | 164.1 | 159.15 | 163.95 |
| 04/26/2022 | 167 | 169.95 | 164.25 | 165.35 |
| 04/27/2022 | 165.75 | 166.3 | 160.45 | 163.3 |
| 04/28/2022 | 164.3 | 165.15 | 161.65 | 163.4 |
| 04/29/2022 | 164.55 | 167.45 | 164.45 | 166.2 |
| 05/02/2022 | 165.05 | 168.45 | 163.7 | 166.45 |
| 05/03/2022 | 165 | 167.15 | 164.05 | 166.6 |
| 05/04/2022 | 166 | 167.85 | 164.4 | 166.45 |
| 05/05/2022 | 167.65 | 168.15 | 163.4 | 163.7 |
| 05/06/2022 | 163.05 | 164.2 | 160.6 | 161.3 |
| 05/09/2022 | 160.05 | 161 | 158.35 | 158.65 |
| 05/10/2022 | 160.65 | 162.5 | 159.85 | 161.3 |
| 05/11/2022 | 162.25 | 162.25 | 158.8 | 162.1 |
| 05/12/2022 | 160.25 | 163.55 | 158.6 | 162 |
| 05/13/2022 | 162.05 | 163.5 | 159.9 | 162.85 |
| 05/16/2022 | 162.5 | 163.7 | 160.8 | 162.1 |
| 05/17/2022 | 163.75 | 164.7 | 162.05 | 164.25 |
| 05/18/2022 | 163.65 | 167.85 | 163.65 | 164.2 |
| 05/19/2022 | 160.45 | 160.45 | 154.6 | 159.15 |
| 05/20/2022 | 160.9 | 162.4 | 158.9 | 162.4 |
| 05/23/2022 | 164.6 | 164.7 | 160.45 | 162.7 |
| 05/24/2022 | 162.55 | 166.75 | 161.95 | 165.85 |
| 05/25/2022 | 166.5 | 167.15 | 162.85 | 163.25 |
| 05/26/2022 | 163.85 | 164.05 | 162.8 | 163.75 |
| 05/27/2022 | 164.4 | 164.4 | 162.6 | 163.75 |
| 05/30/2022 | 164.1 | 164.1 | 156.5 | 159.95 |
| 05/31/2022 | 158.75 | 159.65 | 155.6 | 156.25 |
| 06/01/2022 | 156.7 | 157.75 | 154.1 | 154.35 |
| 06/02/2022 | 155 | 156.2 | 154.05 | 155.5 |
| 06/03/2022 | 156.3 | 156.35 | 154.45 | 155.55 |
| 06/06/2022 | 155.7 | 157.4 | 154.65 | 156.4 |
| 06/07/2022 | 154.95 | 156.3 | 153.05 | 153.9 |
| 06/08/2022 | 154.1 | 154.15 | 150.35 | 150.9 |
| 06/09/2022 | 150.55 | 151.8 | 150.15 | 150.55 |
| 06/10/2022 | 150.35 | 152.8 | 148.15 | 151.95 |
| 06/13/2022 | 150.35 | 152.45 | 148.45 | 150.1 |
| 06/14/2022 | 151.55 | 154.85 | 151.55 | 151.85 |
| 06/15/2022 | 153.5 | 155.55 | 151.6 | 154.35 |
| 06/16/2022 | 154.4 | 156 | 153.4 | 154.3 |
| 06/17/2022 | 154.9 | 156.45 | 153.6 | 154 |
| 06/20/2022 | 154.3 | 155.1 | 151.95 | 154.75 |
| 06/21/2022 | 155.2 | 155.65 | 152.4 | 154.75 |
| 06/22/2022 | 153.6 | 156 | 152.55 | 155.95 |
| 06/23/2022 | 155.55 | 157.15 | 154.55 | 156.2 |
| 06/24/2022 | 156.95 | 158.8 | 156.5 | 157.3 |
| 06/27/2022 | 157.65 | 160.65 | 157.65 | 158.95 |
| 06/28/2022 | 159.75 | 159.95 | 157.9 | 158 |
| 06/29/2022 | 157.5 | 159.65 | 157.5 | 159.65 |
| 06/30/2022 | 158.45 | 159.75 | 157.4 | 159.6 |
| 07/01/2022 | 160.2 | 160.9 | 153.75 | 154.45 |
| 07/04/2022 | 155.2 | 157.45 | 155.1 | 156.65 |
| 07/05/2022 | 157.2 | 159.55 | 154.5 | 155.3 |
| 07/06/2022 | 155.9 | 160.7 | 155.5 | 160.6 |
| 07/07/2022 | 162.45 | 164.6 | 158.75 | 158.75 |
| 07/08/2022 | 159.15 | 159.95 | 157.5 | 159.95 |
| 07/11/2022 | 159.35 | 161.05 | 159.05 | 160.95 |
| 07/12/2022 | 160.8 | 164.55 | 160.5 | 164.55 |
| 07/13/2022 | 164.1 | 165.35 | 162.2 | 165.2 |
| 07/14/2022 | 165.1 | 165.6 | 159 | 160.2 |
| 07/15/2022 | 160.05 | 160.55 | 158 | 159.6 |
| 07/18/2022 | 160.15 | 162.85 | 159.4 | 161 |
| 07/19/2022 | 159.75 | 162.9 | 158.05 | 162.55 |
| 07/20/2022 | 163.3 | 164.35 | 162.2 | 163.6 |
| 07/21/2022 | 163.85 | 165.1 | 162.8 | 165.1 |
| 07/22/2022 | 165.3 | 165.55 | 160.6 | 161.15 |
| 07/25/2022 | 160.95 | 164 | 160.4 | 161.6 |
| 07/26/2022 | 161.3 | 163.6 | 160.85 | 161.5 |
| 07/27/2022 | 162.25 | 167.3 | 162.25 | 165.25 |
| 07/28/2022 | 166.6 | 169.45 | 165.15 | 168.65 |
| 07/29/2022 | 169.4 | 171.85 | 168.1 | 170.5 |
| 08/01/2022 | 170.05 | 174.2 | 170.05 | 173.05 |
| 08/02/2022 | 171.7 | 173.8 | 171.5 | 172.4 |
| 08/03/2022 | 172.4 | 174.9 | 171.65 | 174.55 |
| 08/04/2022 | 174.95 | 175 | 172.75 | 173.9 |
| 08/05/2022 | 174 | 175.75 | 173.2 | 174 |
| 08/08/2022 | 173.85 | 175.8 | 173.35 | 174.75 |
| 08/09/2022 | 174.65 | 175.9 | 173.85 | 174.9 |
| 08/10/2022 | 174.55 | 175.35 | 172.1 | 172.7 |
| 08/11/2022 | 173.1 | 173.4 | 169.15 | 170.05 |
| 08/12/2022 | 170.35 | 170.35 | 164.15 | 164.5 |
| 08/15/2022 | 164.6 | 169.6 | 164.45 | 168.95 |
| 08/16/2022 | 168 | 170.3 | 166.9 | 168.2 |
| 08/17/2022 | 168.75 | 170.4 | 168.2 | 168.5 |
| 08/18/2022 | 169.1 | 171.3 | 168.65 | 170.8 |
| 08/19/2022 | 171.3 | 171.6 | 169.4 | 170.8 |
| 08/22/2022 | 170.45 | 171.5 | 168.75 | 170.95 |
| 08/23/2022 | 170.55 | 170.8 | 168.4 | 169.05 |
| 08/24/2022 | 168.25 | 172.2 | 167.6 | 171.25 |
| 08/25/2022 | 172.95 | 175.75 | 171.55 | 171.75 |
| 08/26/2022 | 171.5 | 172 | 168.65 | 169.55 |
| 08/29/2022 | 168.05 | 169.9 | 167.1 | 169.45 |
| 08/30/2022 | 169.8 | 170.95 | 167.6 | 168.4 |
| 08/31/2022 | 169 | 169.9 | 167.05 | 168.45 |
| 09/01/2022 | 167.45 | 168.35 | 165.05 | 165.85 |
| 09/02/2022 | 166.3 | 170.25 | 166.25 | 170.25 |
| 09/05/2022 | 167.2 | 167.9 | 163.65 | 167.55 |
| 09/06/2022 | 167.8 | 169.35 | 166.05 | 167.35 |
| 09/07/2022 | 167.95 | 170.35 | 166.75 | 168.95 |
| 09/08/2022 | 168.6 | 170.65 | 165.55 | 169.75 |
| 09/09/2022 | 170.05 | 171.7 | 169.25 | 170.15 |
| 09/12/2022 | 169.8 | 172.2 | 169.75 | 172 |
| 09/13/2022 | 171.95 | 174.15 | 170.95 | 171.6 |
| 09/14/2022 | 172.4 | 174.1 | 171.65 | 172.35 |
| 09/15/2022 | 172.25 | 173.35 | 170.8 | 172.2 |
| 09/16/2022 | 172.9 | 172.9 | 169.9 | 170.3 |
| 09/19/2022 | 170.7 | 172.25 | 165.95 | 171.65 |
| 09/20/2022 | 173.6 | 173.9 | 168.6 | 169.8 |
| 09/21/2022 | 168.4 | 170.85 | 167.85 | 170.5 |
| 09/22/2022 | 168.5 | 172.45 | 167.4 | 168 |
| 09/23/2022 | 167.65 | 168.15 | 165.1 | 165.7 |
| 09/26/2022 | 163.25 | 167.15 | 163.15 | 165.9 |
| 09/27/2022 | 166.7 | 167.9 | 164.95 | 166.45 |
| 09/28/2022 | 165.4 | 170.3 | 165.15 | 166.85 |
| 09/29/2022 | 166.6 | 167.9 | 164.75 | 167.9 |
| 09/30/2022 | 167.6 | 169.15 | 165.95 | 168.25 |
| 10/03/2022 | 167.25 | 171.15 | 166.35 | 169.45 |
| 10/04/2022 | 169.35 | 172.55 | 166.35 | 171.5 |
| 10/05/2022 | 171.4 | 174.15 | 171.3 | 173.7 |
| 10/06/2022 | 173.3 | 175.85 | 169.8 | 170.75 |
| 10/07/2022 | 170 | 170.95 | 167.4 | 167.5 |
| 10/10/2022 | 167 | 168.9 | 166.05 | 166.45 |
| 10/11/2022 | 166.55 | 167.7 | 164.85 | 166 |
| 10/12/2022 | 166.1 | 166.1 | 161.7 | 162.85 |
| 10/13/2022 | 163.55 | 163.75 | 160.1 | 162.7 |
| 10/14/2022 | 163 | 164.7 | 159.5 | 162.45 |
| 10/17/2022 | 162.2 | 164.3 | 160.7 | 163.15 |
| 10/18/2022 | 163.05 | 166.95 | 162.7 | 164.75 |
| 10/19/2022 | 163.2 | 164.5 | 161.95 | 163.3 |
| 10/20/2022 | 161.75 | 162.8 | 155.4 | 157.2 |
| 10/21/2022 | 156.05 | 160.75 | 154.95 | 160.75 |
| 10/24/2022 | 160.95 | 162.65 | 159.1 | 161.8 |
| 10/25/2022 | 161.9 | 163.2 | 160.3 | 162.7 |
| 10/26/2022 | 162.45 | 166.25 | 161.3 | 165.55 |
| 10/27/2022 | 164.85 | 165.85 | 163.2 | 164.05 |
| 10/28/2022 | 164.2 | 166.45 | 163.75 | 165.8 |
| 10/31/2022 | 165.9 | 165.9 | 163.95 | 164.65 |
| 11/01/2022 | 165.1 | 165.65 | 161.45 | 162.05 |
| 11/02/2022 | 162.2 | 163.4 | 161.6 | 162.15 |
| 11/03/2022 | 161.65 | 162.45 | 159.6 | 159.85 |
| 11/04/2022 | 160 | 160.15 | 157.85 | 158.65 |
| 11/07/2022 | 158.25 | 161.9 | 157.65 | 161.6 |
| 11/08/2022 | 161.2 | 161.25 | 158.25 | 161.25 |
| 11/09/2022 | 161.5 | 163 | 161.1 | 162.7 |
| 11/10/2022 | 162.25 | 165.75 | 160.8 | 163.3 |
| 11/11/2022 | 164.05 | 165.55 | 162.15 | 162.15 |
| 11/14/2022 | 162.85 | 164.9 | 161.65 | 161.95 |
| 11/15/2022 | 161.95 | 165.15 | 160.9 | 164.95 |
| 11/16/2022 | 165.2 | 170.1 | 165.2 | 169.75 |
| 11/17/2022 | 170.25 | 171.4 | 168.15 | 169.35 |
| 11/18/2022 | 169.9 | 171.95 | 169.9 | 170.4 |
| 11/21/2022 | 170.05 | 171.6 | 169.65 | 171.35 |
| 11/22/2022 | 171.35 | 172.75 | 170.7 | 172.1 |
| 11/23/2022 | 172.5 | 174.35 | 172.2 | 174.15 |
| 11/24/2022 | 174.35 | 174.75 | 172.95 | 173.4 |
| 11/25/2022 | 173.4 | 174.2 | 172.15 | 173.1 |
| 11/28/2022 | 173.25 | 175 | 172.5 | 173.9 |
| 11/29/2022 | 173.75 | 174.55 | 172.2 | 172.5 |
| 11/30/2022 | 172.9 | 175.9 | 172.45 | 175.9 |
| 12/01/2022 | 176 | 180 | 174.95 | 178.3 |
| 12/02/2022 | 177.75 | 179.1 | 177.2 | 178.6 |
| 12/05/2022 | 178.6 | 178.6 | 174.4 | 174.6 |
| 12/06/2022 | 174.9 | 175.5 | 173.1 | 173.4 |
| 12/07/2022 | 173.35 | 174.4 | 172.75 | 172.75 |
| 12/08/2022 | 173.3 | 173.55 | 170.75 | 171.9 |
| 12/09/2022 | 172.8 | 173.2 | 170.95 | 172.15 |
| 12/12/2022 | 170.1 | 171.5 | 167.9 | 168.45 |
| 12/13/2022 | 168.7 | 171.5 | 166.55 | 168.45 |
| 12/14/2022 | 168.05 | 169.4 | 167.2 | 168.9 |
| 12/15/2022 | 167.45 | 169.1 | 165.75 | 166.55 |
| 12/16/2022 | 166 | 167.35 | 165.15 | 165.85 |
| 12/19/2022 | 165.45 | 165.7 | 163.4 | 164.6 |
| 12/20/2022 | 163.75 | 165.15 | 161.7 | 162.1 |
| 12/21/2022 | 162.4 | 165.05 | 161.55 | 165.05 |
| 12/22/2022 | 164.9 | 166.55 | 163.4 | 163.55 |
| 12/23/2022 | 164 | 164 | 162.2 | 163.45 |
| 12/27/2022 | 163.95 | 164.15 | 162.8 | 162.8 |
| 12/28/2022 | 162.8 | 163.6 | 162.05 | 162.25 |
| 12/29/2022 | 162 | 163.95 | 160.95 | 163.85 |
| 12/30/2022 | 163.3 | 163.6 | 161.3 | 161.4 |