Deutsche Börse AG (BIT:1DB1)
Italy · Delayed Price · Currency is EUR 256.60
+2.80 (1.10%)
Last updated: Aug 14, 2025
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 254.20 | 256.60 | 254.20 | 256.60 | - | 1.10% | 50 |
| Aug 13, 2025 | 255.20 | 255.20 | 253.80 | 253.80 | - | -0.39% | 6 |
| Aug 12, 2025 | 255.50 | 255.50 | 254.80 | 254.80 | - | -2.45% | 6 |
| Aug 11, 2025 | 259.10 | 261.20 | 259.10 | 261.20 | - | 0.81% | 20 |
| Aug 8, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | - | 0.31% | - |
| Aug 7, 2025 | 258.30 | 258.30 | 258.30 | 258.30 | - | 0.08% | - |
| Aug 6, 2025 | 258.10 | 258.10 | 258.10 | 258.10 | - | 1.30% | - |
| Aug 5, 2025 | 254.80 | 254.80 | 254.80 | 254.80 | - | -0.51% | - |
| Aug 4, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | - | 1.03% | - |
| Aug 1, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | - | 0.24% | - |
| Jul 31, 2025 | 253.00 | 254.00 | 252.90 | 252.90 | - | 0.36% | 32 |
| Jul 30, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | - | -0.90% | 22 |
| Jul 29, 2025 | 255.30 | 255.30 | 254.30 | 254.30 | - | 2.05% | 7 |
| Jul 28, 2025 | 254.00 | 256.40 | 249.20 | 249.20 | - | -3.26% | 265 |
| Jul 25, 2025 | 255.90 | 257.60 | 255.90 | 257.60 | - | -1.45% | 12 |
| Jul 24, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | - | 0.65% | - |
| Jul 23, 2025 | 258.40 | 259.70 | 258.40 | 259.70 | - | -0.65% | 35 |
| Jul 22, 2025 | 259.80 | 261.40 | 259.80 | 261.40 | - | -0.61% | 30 |
| Jul 21, 2025 | 261.90 | 263.00 | 259.30 | 263.00 | - | -1.20% | 47 |
| Jul 18, 2025 | 265.70 | 266.20 | 265.70 | 266.20 | - | 0.95% | 4 |
| Jul 17, 2025 | 263.80 | 265.10 | 263.70 | 263.70 | - | -0.98% | 40 |
| Jul 16, 2025 | 264.80 | 266.90 | 264.80 | 266.30 | - | 0.57% | 59 |
| Jul 15, 2025 | 263.40 | 264.80 | 263.40 | 264.80 | - | -0.34% | 4 |
| Jul 14, 2025 | 265.70 | 265.70 | 265.70 | 265.70 | - | -0.49% | - |
| Jul 11, 2025 | 266.20 | 267.00 | 266.20 | 267.00 | - | -1.11% | 10 |
| Jul 10, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | - | -0.26% | - |
| Jul 9, 2025 | 270.70 | 270.70 | 270.70 | 270.70 | - | -0.84% | - |
| Jul 8, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | - | -0.44% | - |
| Jul 7, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | - | 1.11% | - |
| Jul 4, 2025 | 272.80 | 272.80 | 270.20 | 271.20 | - | -0.44% | 215 |
| Jul 3, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | - | 1.41% | - |
| Jul 2, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | - | -3.66% | - |
| Jul 1, 2025 | 276.10 | 278.80 | 276.10 | 278.80 | - | 0.76% | 31 |
| Jun 30, 2025 | 276.30 | 277.50 | 276.30 | 276.70 | - | -0.90% | 14 |
| Jun 27, 2025 | 278.40 | 279.20 | 276.10 | 279.20 | - | 0.04% | 5 |
| Jun 26, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | - | 2.08% | - |
| Jun 25, 2025 | 271.90 | 273.40 | 271.30 | 273.40 | - | 0.22% | 63 |
| Jun 24, 2025 | 272.60 | 275.10 | 269.40 | 272.80 | - | -0.62% | 369 |
| Jun 23, 2025 | 272.10 | 274.50 | 271.50 | 274.50 | - | 0.84% | 322 |
| Jun 20, 2025 | 272.20 | 272.20 | 272.20 | 272.20 | - | 1.53% | - |
| Jun 19, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | - | -0.74% | - |
| Jun 18, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | - | -0.37% | - |
| Jun 17, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | - | -0.95% | - |
| Jun 16, 2025 | 269.90 | 273.70 | 269.90 | 273.70 | - | 1.94% | 4 |
| Jun 13, 2025 | 270.40 | 270.40 | 268.00 | 268.50 | - | -2.15% | 29 |
| Jun 12, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | - | -0.11% | - |
| Jun 11, 2025 | 274.70 | 274.70 | 274.70 | 274.70 | - | -1.40% | - |
| Jun 10, 2025 | 278.70 | 278.70 | 278.60 | 278.60 | - | -1.31% | 15 |
| Jun 9, 2025 | 284.80 | 284.80 | 282.30 | 282.30 | - | -0.88% | 4 |
| Jun 6, 2025 | 284.80 | 284.80 | 284.80 | 284.80 | - | 0.18% | - |