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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 168.1714
CLOSE 168.2702
Low
LOW 152.6
High
HIGH 186.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 161 | 161.8 | 159 | 161.8 |
| 01/03/2023 | 161.8 | 163.6 | 160.4 | 161.1 |
| 01/04/2023 | 161.7 | 161.8 | 158.7 | 159.35 |
| 01/05/2023 | 159.3 | 159.95 | 157.4 | 157.4 |
| 01/06/2023 | 157.1 | 157.55 | 155.25 | 157.15 |
| 01/09/2023 | 157.05 | 161.15 | 156 | 159.95 |
| 01/10/2023 | 160.4 | 163.5 | 160.4 | 162.8 |
| 01/11/2023 | 162 | 164.8 | 160.55 | 162.85 |
| 01/12/2023 | 162.65 | 163.1 | 160.85 | 162.25 |
| 01/13/2023 | 162.05 | 164.8 | 161.8 | 162.95 |
| 01/16/2023 | 163.85 | 165.1 | 162.45 | 164.2 |
| 01/17/2023 | 164.5 | 165.25 | 162.6 | 163.75 |
| 01/18/2023 | 163.95 | 165.7 | 163.65 | 165.4 |
| 01/19/2023 | 165.3 | 166.6 | 164.55 | 165.95 |
| 01/20/2023 | 166.25 | 166.3 | 162.5 | 164.15 |
| 01/23/2023 | 164.65 | 165.75 | 161.8 | 162.05 |
| 01/24/2023 | 161.8 | 162.55 | 160.4 | 162.25 |
| 01/25/2023 | 162.9 | 163 | 160.45 | 162.5 |
| 01/26/2023 | 163.3 | 163.55 | 160.5 | 161.9 |
| 01/27/2023 | 162.55 | 163.65 | 161.7 | 163.55 |
| 01/30/2023 | 162.85 | 163.7 | 161.9 | 162.8 |
| 01/31/2023 | 163 | 164.25 | 161.7 | 164.25 |
| 02/01/2023 | 164.4 | 166.7 | 164.35 | 166.35 |
| 02/02/2023 | 166.95 | 170.2 | 166.6 | 169.45 |
| 02/03/2023 | 169.3 | 169.3 | 163.9 | 167 |
| 02/06/2023 | 166.8 | 167.55 | 166.05 | 167.4 |
| 02/07/2023 | 166.65 | 167.35 | 165.4 | 166.45 |
| 02/08/2023 | 166.6 | 167.1 | 165.7 | 166.3 |
| 02/09/2023 | 167.15 | 173.8 | 167 | 169.35 |
| 02/10/2023 | 169.55 | 171.3 | 169.1 | 169.45 |
| 02/13/2023 | 169.65 | 170.8 | 168.15 | 170.25 |
| 02/14/2023 | 171.35 | 172.6 | 170.55 | 171.2 |
| 02/15/2023 | 171.55 | 174 | 171.55 | 173.7 |
| 02/16/2023 | 174.1 | 174.45 | 170.75 | 171.15 |
| 02/17/2023 | 170.45 | 172.2 | 168.85 | 171.45 |
| 02/20/2023 | 172.35 | 172.6 | 171.3 | 171.65 |
| 02/21/2023 | 167.8 | 170.7 | 165.4 | 169.3 |
| 02/22/2023 | 169.7 | 170.25 | 164.25 | 164.6 |
| 02/23/2023 | 164.6 | 166.2 | 163.1 | 163.6 |
| 02/24/2023 | 163.95 | 166.25 | 163.95 | 165.05 |
| 02/27/2023 | 165.7 | 167.35 | 164.6 | 165.85 |
| 02/28/2023 | 165.45 | 166.55 | 164.05 | 165 |
| 03/01/2023 | 165.2 | 168 | 164.95 | 165.95 |
| 03/02/2023 | 165.8 | 166.8 | 163.3 | 166.5 |
| 03/03/2023 | 166.5 | 167.95 | 166.35 | 166.65 |
| 03/06/2023 | 166.95 | 167.5 | 165.2 | 165.9 |
| 03/07/2023 | 165.9 | 167.6 | 165.5 | 165.6 |
| 03/08/2023 | 165.15 | 165.9 | 163.9 | 164.05 |
| 03/09/2023 | 164.1 | 166.95 | 163.65 | 166.95 |
| 03/10/2023 | 165.55 | 168.75 | 165.55 | 168.35 |
| 03/13/2023 | 168 | 169.35 | 164.75 | 165.7 |
| 03/14/2023 | 166.5 | 168.55 | 164.6 | 168.2 |
| 03/15/2023 | 168.15 | 169.75 | 164.95 | 164.95 |
| 03/16/2023 | 169.2 | 172.3 | 168.65 | 171.95 |
| 03/17/2023 | 172 | 173.5 | 168.9 | 169.85 |
| 03/20/2023 | 169.35 | 177.25 | 169.35 | 174.9 |
| 03/21/2023 | 174.5 | 177.6 | 174.1 | 177.6 |
| 03/22/2023 | 178.45 | 179.3 | 177.65 | 178.45 |
| 03/23/2023 | 178.8 | 181.15 | 177.95 | 178.25 |
| 03/24/2023 | 178.25 | 180.1 | 177.35 | 179.1 |
| 03/27/2023 | 180.1 | 180.95 | 178.7 | 180.5 |
| 03/28/2023 | 180.05 | 180.65 | 179.3 | 180.4 |
| 03/29/2023 | 180.95 | 181.6 | 180.15 | 181.2 |
| 03/30/2023 | 181.9 | 182 | 176.9 | 177.95 |
| 03/31/2023 | 177.8 | 180.45 | 177.5 | 179.45 |
| 04/03/2023 | 179 | 179.2 | 174.8 | 176.05 |
| 04/04/2023 | 176.6 | 179.3 | 176.15 | 178.6 |
| 04/05/2023 | 178.35 | 180.45 | 177.8 | 179.85 |
| 04/06/2023 | 178.8 | 182.25 | 178.5 | 182.25 |
| 04/11/2023 | 182 | 182.7 | 179.9 | 181.95 |
| 04/12/2023 | 182.3 | 184.4 | 182 | 182.95 |
| 04/13/2023 | 183.3 | 184.15 | 181.9 | 183.45 |
| 04/14/2023 | 183.45 | 183.85 | 180.6 | 180.7 |
| 04/17/2023 | 181.55 | 181.75 | 178.2 | 178.65 |
| 04/18/2023 | 178.45 | 179.35 | 177.2 | 178.65 |
| 04/19/2023 | 179.3 | 181.3 | 178.65 | 180.3 |
| 04/20/2023 | 179.4 | 182.7 | 179.3 | 182.4 |
| 04/21/2023 | 181.6 | 184.7 | 181.6 | 184.7 |
| 04/24/2023 | 183.8 | 184.25 | 182.75 | 182.95 |
| 04/25/2023 | 182.7 | 186.35 | 182.7 | 186.3 |
| 04/26/2023 | 184.95 | 185.6 | 182.95 | 183.15 |
| 04/27/2023 | 172 | 176.1 | 168.65 | 169 |
| 04/28/2023 | 170.85 | 174.65 | 170.5 | 172.9 |
| 05/02/2023 | 173.95 | 174.5 | 171.2 | 171.9 |
| 05/03/2023 | 171.85 | 173.9 | 171.85 | 173.15 |
| 05/04/2023 | 172.95 | 176.95 | 172.4 | 176.15 |
| 05/05/2023 | 176.5 | 177.5 | 174.4 | 175.75 |
| 05/08/2023 | 176 | 176.85 | 174.1 | 174.95 |
| 05/09/2023 | 174.1 | 175.25 | 173.05 | 175.15 |
| 05/10/2023 | 173.9 | 175.8 | 172.2 | 172.85 |
| 05/11/2023 | 173.75 | 175 | 171.55 | 172.5 |
| 05/12/2023 | 173.75 | 174.4 | 173.15 | 174 |
| 05/15/2023 | 174.6 | 174.6 | 171.7 | 171.8 |
| 05/16/2023 | 171.75 | 172.7 | 171.3 | 171.5 |
| 05/17/2023 | 166.25 | 166.95 | 163.65 | 165.15 |
| 05/18/2023 | 166.1 | 168.05 | 166.05 | 167 |
| 05/19/2023 | 167.75 | 169.6 | 166.75 | 168.95 |
| 05/22/2023 | 168.7 | 169.9 | 168.65 | 168.65 |
| 05/23/2023 | 168.65 | 168.75 | 166.95 | 167 |
| 05/24/2023 | 166.95 | 167.35 | 165.15 | 165.65 |
| 05/25/2023 | 165.05 | 165.55 | 163.15 | 163.15 |
| 05/26/2023 | 163.75 | 165.1 | 162.8 | 164.8 |
| 05/29/2023 | 166.05 | 166.2 | 163.9 | 164.1 |
| 05/30/2023 | 164.85 | 165 | 163.35 | 163.7 |
| 05/31/2023 | 163 | 163.95 | 161.35 | 161.5 |
| 06/01/2023 | 162.2 | 164.5 | 162.2 | 163.55 |
| 06/02/2023 | 164.5 | 165.85 | 163.6 | 165.6 |
| 06/05/2023 | 164.7 | 165.5 | 163.1 | 163.1 |
| 06/06/2023 | 162.6 | 164.25 | 162.25 | 163.7 |
| 06/07/2023 | 163.95 | 164.1 | 162.5 | 163 |
| 06/08/2023 | 162.8 | 163.95 | 161.65 | 163.95 |
| 06/09/2023 | 164.35 | 165.35 | 163.3 | 164.8 |
| 06/12/2023 | 165.45 | 165.85 | 164.25 | 164.95 |
| 06/13/2023 | 165.1 | 167.35 | 164.6 | 166.95 |
| 06/14/2023 | 167 | 167.7 | 166.7 | 167 |
| 06/15/2023 | 166.65 | 169.5 | 166.65 | 169.25 |
| 06/16/2023 | 169.05 | 173.6 | 168.45 | 173.05 |
| 06/19/2023 | 172.95 | 172.95 | 167.65 | 167.7 |
| 06/20/2023 | 167.4 | 169.4 | 167.3 | 167.7 |
| 06/21/2023 | 167.35 | 169.2 | 166.75 | 167 |
| 06/22/2023 | 166.1 | 166.4 | 165.05 | 166.1 |
| 06/23/2023 | 166.3 | 168.1 | 165.75 | 167.7 |
| 06/26/2023 | 168.25 | 169.75 | 166.95 | 168.1 |
| 06/27/2023 | 168.1 | 169 | 166.3 | 167 |
| 06/28/2023 | 167.45 | 167.75 | 166.15 | 166.75 |
| 06/29/2023 | 167.45 | 168.3 | 167.05 | 167.4 |
| 06/30/2023 | 168.05 | 169.95 | 167.2 | 169.1 |
| 07/03/2023 | 169.35 | 169.95 | 168.5 | 168.6 |
| 07/04/2023 | 168.1 | 171 | 167.9 | 170.6 |
| 07/05/2023 | 168.5 | 169.25 | 167.55 | 167.75 |
| 07/06/2023 | 167.8 | 167.95 | 162.3 | 162.8 |
| 07/07/2023 | 162.9 | 162.9 | 160.45 | 161.2 |
| 07/10/2023 | 161.05 | 162.55 | 160.85 | 161.3 |
| 07/11/2023 | 162 | 162.05 | 159.65 | 159.85 |
| 07/12/2023 | 160.15 | 163.15 | 159.85 | 162.5 |
| 07/13/2023 | 161.25 | 162.65 | 159.7 | 162.35 |
| 07/14/2023 | 162.5 | 164.75 | 162.5 | 164.45 |
| 07/17/2023 | 164.5 | 165.3 | 163.6 | 164.5 |
| 07/18/2023 | 164.35 | 164.75 | 163.55 | 164.55 |
| 07/19/2023 | 165.45 | 166.2 | 165 | 165.25 |
| 07/20/2023 | 165.5 | 167.05 | 165.25 | 167.05 |
| 07/21/2023 | 167.85 | 168.3 | 166.45 | 167.25 |
| 07/24/2023 | 166.45 | 167.05 | 165.25 | 166.75 |
| 07/25/2023 | 166.65 | 168.2 | 164.35 | 167.75 |
| 07/26/2023 | 167.45 | 169.65 | 167.35 | 169.55 |
| 07/27/2023 | 170.7 | 174.95 | 170.4 | 174.2 |
| 07/28/2023 | 174.3 | 177.45 | 174.2 | 176.3 |
| 07/31/2023 | 175.6 | 175.6 | 172.8 | 174.3 |
| 08/01/2023 | 174.25 | 174.65 | 170.7 | 170.7 |
| 08/02/2023 | 169.8 | 170.85 | 168.5 | 168.9 |
| 08/03/2023 | 167.9 | 169.7 | 166.6 | 169.05 |
| 08/04/2023 | 169.6 | 170.05 | 167.95 | 169.75 |
| 08/07/2023 | 166.7 | 168.85 | 166.5 | 168.8 |
| 08/08/2023 | 169.1 | 169.85 | 167.9 | 168.5 |
| 08/09/2023 | 169.25 | 170.5 | 168.95 | 169.55 |
| 08/10/2023 | 170.7 | 171.95 | 170.3 | 171.4 |
| 08/11/2023 | 170.85 | 171.2 | 168.9 | 169.25 |
| 08/14/2023 | 169.25 | 170 | 168.9 | 169.9 |
| 08/15/2023 | 169.65 | 170.25 | 167.95 | 168.5 |
| 08/16/2023 | 168.55 | 168.85 | 167.25 | 167.4 |
| 08/17/2023 | 166.5 | 166.6 | 163.75 | 163.85 |
| 08/18/2023 | 163.7 | 163.7 | 162 | 162.95 |
| 08/21/2023 | 162.65 | 163 | 161.3 | 161.5 |
| 08/22/2023 | 162.3 | 163.3 | 161.85 | 162 |
| 08/23/2023 | 162.15 | 163.75 | 161.95 | 163.2 |
| 08/24/2023 | 164.45 | 165.5 | 163.6 | 163.75 |
| 08/25/2023 | 163.3 | 164.45 | 163 | 163 |
| 08/28/2023 | 163.75 | 164.3 | 162.7 | 164.2 |
| 08/29/2023 | 164.7 | 164.75 | 163.75 | 164.35 |
| 08/30/2023 | 164.35 | 164.75 | 163.75 | 164.25 |
| 08/31/2023 | 164.8 | 164.8 | 163.85 | 163.85 |
| 09/01/2023 | 163.7 | 165.3 | 163.7 | 164.45 |
| 09/04/2023 | 164.5 | 164.7 | 162.3 | 162.95 |
| 09/05/2023 | 162.25 | 163.75 | 162 | 162.55 |
| 09/06/2023 | 161 | 162.45 | 159.6 | 161.55 |
| 09/07/2023 | 161.15 | 162.25 | 157.75 | 161.45 |
| 09/08/2023 | 162.25 | 164.15 | 161.15 | 163.1 |
| 09/11/2023 | 164.15 | 164.25 | 162.95 | 163.7 |
| 09/12/2023 | 164.15 | 164.5 | 163.15 | 164 |
| 09/13/2023 | 163.15 | 163.75 | 161.75 | 163.4 |
| 09/14/2023 | 164.15 | 164.85 | 162.6 | 163.35 |
| 09/15/2023 | 164.45 | 165.3 | 163.75 | 165.2 |
| 09/18/2023 | 165 | 165.55 | 163.5 | 164.15 |
| 09/19/2023 | 164 | 167.55 | 164 | 167.05 |
| 09/20/2023 | 166.2 | 166.7 | 165.4 | 165.75 |
| 09/21/2023 | 165.15 | 165.6 | 163.3 | 163.5 |
| 09/22/2023 | 162.25 | 164.35 | 162 | 163.75 |
| 09/25/2023 | 163.55 | 163.75 | 161.1 | 161.55 |
| 09/26/2023 | 161.2 | 161.35 | 160.05 | 160.8 |
| 09/27/2023 | 160.9 | 161.3 | 160 | 160.05 |
| 09/28/2023 | 160.4 | 163.9 | 159.8 | 163.9 |
| 09/29/2023 | 164.1 | 166.85 | 163.7 | 163.7 |
| 10/02/2023 | 163.7 | 164 | 160.3 | 160.8 |
| 10/03/2023 | 160.35 | 161.1 | 159.6 | 159.9 |
| 10/04/2023 | 158.95 | 160.15 | 158.55 | 159.35 |
| 10/05/2023 | 159.65 | 161.1 | 159.1 | 160.65 |
| 10/06/2023 | 160.95 | 163.1 | 160.75 | 162.7 |
| 10/09/2023 | 162.2 | 163.6 | 162.05 | 163 |
| 10/10/2023 | 164.6 | 166.2 | 164.6 | 165.3 |
| 10/11/2023 | 165 | 165 | 161.7 | 162.4 |
| 10/12/2023 | 162.95 | 163.45 | 161.65 | 161.9 |
| 10/13/2023 | 161.95 | 161.95 | 158.8 | 158.8 |
| 10/16/2023 | 158.8 | 160.4 | 158.05 | 160.3 |
| 10/17/2023 | 158.9 | 160.7 | 156.05 | 158.05 |
| 10/18/2023 | 156.9 | 158.4 | 156.55 | 157.2 |
| 10/19/2023 | 155.35 | 159.2 | 152.6 | 157.65 |
| 10/20/2023 | 156.7 | 159.05 | 156.55 | 157.7 |
| 10/23/2023 | 158.55 | 158.55 | 155.75 | 156.95 |
| 10/24/2023 | 156.75 | 157.95 | 155.05 | 155.35 |
| 10/25/2023 | 154.2 | 156.35 | 153.05 | 155.8 |
| 10/26/2023 | 155.4 | 156.65 | 154.8 | 156.1 |
| 10/27/2023 | 156.2 | 157.1 | 155.1 | 155.1 |
| 10/30/2023 | 155.55 | 156.25 | 155.2 | 155.95 |
| 10/31/2023 | 156.65 | 156.85 | 154.75 | 155.2 |
| 11/01/2023 | 156 | 157.95 | 154.95 | 157.85 |
| 11/02/2023 | 159.1 | 159.95 | 158.35 | 158.75 |
| 11/03/2023 | 158.9 | 160.1 | 158.5 | 158.5 |
| 11/06/2023 | 159.35 | 160.35 | 158.35 | 159.25 |
| 11/07/2023 | 159.8 | 166 | 158.3 | 164.85 |
| 11/08/2023 | 164.5 | 165.8 | 163.1 | 165.05 |
| 11/09/2023 | 165.85 | 167.8 | 165.8 | 166.95 |
| 11/10/2023 | 167.1 | 168.15 | 164.7 | 165.85 |
| 11/13/2023 | 166.7 | 166.95 | 165.2 | 166.7 |
| 11/14/2023 | 166.9 | 167.85 | 166.05 | 166.75 |
| 11/15/2023 | 166.35 | 167.95 | 166.1 | 166.5 |
| 11/16/2023 | 166.35 | 167.3 | 165.7 | 167.3 |
| 11/17/2023 | 167.8 | 169.15 | 166.85 | 168.75 |
| 11/20/2023 | 168.6 | 169.7 | 168.25 | 169.3 |
| 11/21/2023 | 169.8 | 172 | 169.25 | 171.35 |
| 11/22/2023 | 171.7 | 173.55 | 171.3 | 172.5 |
| 11/23/2023 | 172.55 | 174.7 | 172.3 | 174.35 |
| 11/24/2023 | 174.4 | 174.4 | 172.55 | 173 |
| 11/27/2023 | 173.75 | 174.8 | 173 | 173.4 |
| 11/28/2023 | 172.15 | 173.25 | 171.95 | 172.95 |
| 11/29/2023 | 173.5 | 174.8 | 173.1 | 174.05 |
| 11/30/2023 | 174.35 | 174.65 | 173.4 | 174.3 |
| 12/01/2023 | 175 | 176.6 | 174.9 | 176.3 |
| 12/04/2023 | 176.3 | 177.7 | 176.1 | 176.8 |
| 12/05/2023 | 177.5 | 179.5 | 177.45 | 179.5 |
| 12/06/2023 | 180 | 180.4 | 178.65 | 179.4 |
| 12/07/2023 | 179.4 | 180.05 | 178.3 | 178.3 |
| 12/08/2023 | 178.25 | 180.5 | 177.7 | 180.5 |
| 12/11/2023 | 180.3 | 182.1 | 180.05 | 181.2 |
| 12/12/2023 | 181.75 | 182 | 180.75 | 181.4 |
| 12/13/2023 | 181.6 | 181.6 | 179 | 179.85 |
| 12/14/2023 | 179.95 | 180.35 | 175.95 | 176.65 |
| 12/15/2023 | 177.9 | 179.15 | 176.75 | 177.7 |
| 12/18/2023 | 178.65 | 181.25 | 178.55 | 180.7 |
| 12/19/2023 | 180.75 | 181.7 | 180.4 | 181.25 |
| 12/20/2023 | 181.35 | 183.15 | 181.2 | 183.1 |
| 12/21/2023 | 183.05 | 184 | 182.55 | 183.1 |
| 12/22/2023 | 183.05 | 185.15 | 182.9 | 184.05 |
| 12/27/2023 | 184.45 | 185.45 | 183.95 | 185.25 |
| 12/28/2023 | 185.7 | 186.2 | 184.6 | 184.7 |
| 12/29/2023 | 185.2 | 186.5 | 185.05 | 186.5 |