Deutsche Börse AG (BIT:1DB1)
Italy · Delayed Price · Currency is EUR 208.60
-2.50 (-1.18%)
Last updated: Nov 20, 2025, 9:00 AM CET
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 215.00 | 217.00 | 215.00 | 217.10 | 217.10 | 4.07% | 6 |
| Nov 20, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -1.18% | - |
| Nov 19, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.91% | - |
| Nov 18, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 2.60% | - |
| Nov 17, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -1.16% | - |
| Nov 14, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | -0.96% | - |
| Nov 13, 2025 | 207.50 | 207.50 | 207.50 | 208.30 | 208.30 | -0.38% | 5 |
| Nov 12, 2025 | 218.00 | 218.00 | 208.00 | 209.10 | 209.10 | -0.99% | 20 |
| Nov 11, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 0.72% | - |
| Nov 10, 2025 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | -0.80% | - |
| Nov 7, 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | -0.47% | - |
| Nov 6, 2025 | 214.50 | 214.50 | 211.50 | 212.40 | 212.40 | -3.54% | 255 |
| Nov 5, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.46% | - |
| Nov 4, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 0.09% | - |
| Nov 3, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Oct 31, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -0.64% | - |
| Oct 30, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0.32% | - |
| Oct 29, 2025 | 219.70 | 219.70 | 219.50 | 219.70 | 219.70 | -1.57% | 15 |
| Oct 28, 2025 | 227.00 | 227.90 | 225.70 | 223.20 | 223.20 | -1.85% | 64 |
| Oct 27, 2025 | 226.90 | 228.00 | 226.90 | 227.40 | 227.40 | -0.44% | 77 |
| Oct 24, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 1.20% | - |
| Oct 23, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | 0.58% | - |
| Oct 22, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -0.09% | - |
| Oct 21, 2025 | 224.00 | 224.00 | 224.00 | 224.60 | 224.60 | 0.36% | 36 |
| Oct 20, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 0.90% | - |
| Oct 17, 2025 | 221.50 | 222.40 | 221.50 | 221.80 | 221.80 | 0.05% | 24 |
| Oct 16, 2025 | 223.80 | 224.50 | 223.80 | 221.70 | 221.70 | -1.99% | 20 |
| Oct 15, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.39% | - |
| Oct 14, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 0.48% | - |
| Oct 13, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | 0.35% | - |
| Oct 10, 2025 | 229.10 | 231.70 | 228.60 | 227.50 | 227.50 | -0.13% | 124 |
| Oct 9, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -0.09% | - |
| Oct 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.02% | - |
| Oct 7, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | 0.18% | - |
| Oct 6, 2025 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | -0.18% | - |
| Oct 3, 2025 | 224.70 | 224.70 | 224.70 | 225.70 | 225.70 | -2.08% | 1 |
| Oct 2, 2025 | 226.10 | 226.10 | 226.10 | 230.50 | 230.50 | 1.50% | 20 |
| Oct 1, 2025 | 228.30 | 228.30 | 228.30 | 227.10 | 227.10 | -0.18% | 10 |
| Sep 30, 2025 | 227.40 | 227.40 | 227.40 | 227.50 | 227.50 | 0.44% | 4 |
| Sep 29, 2025 | 226.40 | 226.40 | 226.40 | 226.50 | 226.50 | 1.34% | 1 |
| Sep 26, 2025 | 222.20 | 222.20 | 222.20 | 223.50 | 223.50 | 0.31% | 13 |
| Sep 25, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | 1.27% | - |
| Sep 24, 2025 | 220.50 | 220.50 | 220.50 | 220.00 | 220.00 | -0.72% | 100 |
| Sep 23, 2025 | 223.50 | 223.50 | 223.50 | 221.60 | 221.60 | -1.20% | 12 |
| Sep 22, 2025 | 223.60 | 223.60 | 223.60 | 224.30 | 224.30 | -0.97% | 10 |
| Sep 19, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -1.86% | - |
| Sep 18, 2025 | 229.00 | 229.00 | 228.00 | 230.80 | 230.80 | 0.44% | 4 |
| Sep 17, 2025 | 232.40 | 232.40 | 232.40 | 229.80 | 229.80 | -0.91% | 2 |
| Sep 16, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -2.32% | - |
| Sep 15, 2025 | 241.50 | 241.50 | 241.20 | 237.40 | 237.40 | -1.33% | 32 |