Deutsche Börse AG (BIT:1DB1)
Italy · Delayed Price · Currency is EUR 247.10
-5.70 (-2.25%)
Last updated: May 7, 2026, 12:46 PM CET
BIT:1DB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | - | -2.49% | - |
| May 6, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | -1.83% | - |
| May 5, 2026 | 259.30 | 260.80 | 259.30 | 257.50 | 257.50 | -1.87% | 80 |
| May 4, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | 0.19% | - |
| Apr 30, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | -0.91% | - |
| Apr 29, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | -1.20% | - |
| Apr 28, 2026 | 267.70 | 268.80 | 267.70 | 267.50 | 267.50 | 0.53% | 86 |
| Apr 27, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | -0.19% | - |
| Apr 24, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | 1.25% | - |
| Apr 23, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | -0.64% | - |
| Apr 22, 2026 | 264.40 | 264.40 | 264.30 | 265.00 | 265.00 | -0.11% | 100 |
| Apr 21, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 0.45% | - |
| Apr 20, 2026 | 263.40 | 263.40 | 263.40 | 264.10 | 264.10 | 1.38% | 7 |
| Apr 17, 2026 | 265.60 | 265.60 | 260.90 | 260.50 | 260.50 | 0.31% | 11 |
| Apr 16, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 1.48% | - |
| Apr 15, 2026 | 246.30 | 253.00 | 246.30 | 255.90 | 255.90 | 0.83% | 6 |
| Apr 14, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -0.67% | - |
| Apr 13, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 0.99% | - |
| Apr 10, 2026 | 256.70 | 260.50 | 256.70 | 253.00 | 253.00 | -0.39% | 200 |
| Apr 9, 2026 | 256.80 | 257.30 | 254.40 | 254.00 | 254.00 | 0.36% | 153 |
| Apr 8, 2026 | 251.40 | 252.20 | 251.00 | 253.10 | 253.10 | -1.33% | 70 |
| Apr 7, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.43% | - |
| Apr 2, 2026 | 251.90 | 252.00 | 251.90 | 255.40 | 255.40 | 2.36% | 12 |
| Apr 1, 2026 | 252.00 | 252.00 | 250.00 | 249.50 | 249.50 | 0.16% | 40 |
| Mar 31, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | 1.59% | - |
| Mar 30, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | 2.77% | - |
| Mar 27, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 0.04% | - |
| Mar 26, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -0.08% | - |
| Mar 25, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -1.04% | - |
| Mar 24, 2026 | 241.50 | 241.90 | 241.10 | 241.20 | 241.20 | 0.17% | 175 |
| Mar 23, 2026 | 246.10 | 246.10 | 246.10 | 240.80 | 240.80 | -1.95% | 74 |
| Mar 20, 2026 | 244.70 | 244.70 | 244.70 | 245.60 | 245.60 | -1.68% | 46 |
| Mar 19, 2026 | 248.90 | 248.90 | 248.90 | 249.80 | 249.80 | -0.04% | 95 |
| Mar 18, 2026 | 245.40 | 251.70 | 245.40 | 249.90 | 249.90 | 0.28% | 156 |
| Mar 17, 2026 | 246.80 | 246.80 | 246.80 | 249.20 | 249.20 | 0.73% | 4 |
| Mar 16, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 1.73% | - |
| Mar 13, 2026 | 242.30 | 242.30 | 242.30 | 243.20 | 243.20 | 0.66% | 60 |
| Mar 12, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 2.33% | - |
| Mar 11, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | -1.79% | - |
| Mar 10, 2026 | 241.70 | 241.70 | 238.80 | 240.40 | 240.40 | -0.54% | 10 |
| Mar 9, 2026 | 242.40 | 242.90 | 242.40 | 241.70 | 241.70 | -0.29% | 58 |
| Mar 6, 2026 | 240.10 | 240.10 | 240.10 | 242.40 | 242.40 | 0.29% | 30 |
| Mar 5, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 0.46% | - |
| Mar 4, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | 0.54% | - |
| Mar 3, 2026 | 240.20 | 240.20 | 238.50 | 239.30 | 239.30 | 2.09% | 131 |
| Mar 2, 2026 | 237.00 | 237.00 | 237.00 | 234.40 | 234.40 | 0.51% | 2 |
| Feb 27, 2026 | 229.40 | 231.00 | 229.40 | 233.20 | 233.20 | 3.41% | 133 |
| Feb 26, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 3.11% | - |
| Feb 25, 2026 | 220.90 | 221.90 | 220.90 | 218.70 | 218.70 | -1.00% | 20 |
| Feb 24, 2026 | 217.70 | 221.90 | 217.70 | 220.90 | 220.90 | 1.14% | 40 |