Deutsche Börse AG (BIT:1DB1)
Italy · Delayed Price · Currency is EUR 282.80
-0.70 (-0.25%)
At close: Sep 4, 2026
BIT:1DB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | -0.25% | - |
| Sep 3, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 1.87% | - |
| Sep 2, 2026 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | -2.35% | - |
| Sep 1, 2026 | 287.60 | 287.70 | 287.60 | 285.00 | 285.00 | -0.38% | 100 |
| Aug 31, 2026 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | -1.79% | - |
| Aug 28, 2026 | 289.60 | 290.50 | 289.60 | 291.30 | 291.30 | 0.52% | 5 |
| Aug 27, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 1.22% | - |
| Aug 26, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -0.59% | - |
| Aug 25, 2026 | 286.20 | 286.20 | 286.20 | 288.00 | 288.00 | 0.45% | 50 |
| Aug 24, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | 1.34% | - |
| Aug 21, 2026 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | 1.51% | - |
| Aug 20, 2026 | 278.60 | 278.60 | 278.60 | 278.70 | 278.70 | 0.40% | 11 |
| Aug 19, 2026 | 277.30 | 277.30 | 277.30 | 277.60 | 277.60 | -0.04% | 1 |
| Aug 18, 2026 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -0.22% | - |
| Aug 17, 2026 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | 2.81% | - |
| Aug 14, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -0.59% | - |
| Aug 13, 2026 | 273.60 | 274.00 | 273.60 | 272.30 | 272.30 | 0.37% | 200 |
| Aug 12, 2026 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | -1.06% | - |
| Aug 11, 2026 | 277.00 | 277.00 | 277.00 | 274.20 | 274.20 | -0.83% | 18 |
| Aug 10, 2026 | 273.20 | 273.20 | 271.10 | 276.50 | 276.50 | 0.47% | 35 |
| Aug 7, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 2.23% | - |
| Aug 6, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 0.19% | - |
| Aug 5, 2026 | 263.90 | 265.00 | 263.90 | 268.70 | 268.70 | 1.28% | 785 |
| Aug 4, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | -0.15% | - |
| Aug 3, 2026 | 262.80 | 262.80 | 262.50 | 265.70 | 265.70 | 0.57% | 12 |
| Jul 31, 2026 | 261.70 | 265.50 | 261.70 | 264.20 | 264.20 | 0.42% | 57 |
| Jul 30, 2026 | 267.50 | 267.50 | 267.50 | 263.10 | 263.10 | -2.84% | 9 |
| Jul 29, 2026 | 268.80 | 268.90 | 268.80 | 270.80 | 270.80 | 1.65% | 4 |
| Jul 28, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 1.14% | - |
| Jul 27, 2026 | 261.80 | 261.80 | 261.80 | 263.40 | 263.40 | 2.25% | 1 |
| Jul 24, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 2.18% | - |
| Jul 23, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | -1.06% | - |
| Jul 22, 2026 | 253.90 | 253.90 | 253.90 | 254.80 | 254.80 | 1.76% | 6 |
| Jul 21, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -2.11% | - |
| Jul 20, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -0.39% | - |
| Jul 17, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | -1.57% | - |
| Jul 16, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | 1.20% | - |
| Jul 15, 2026 | 253.50 | 253.50 | 253.50 | 257.80 | 257.80 | 1.02% | 5 |
| Jul 14, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -0.47% | - |
| Jul 13, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 2.97% | - |
| Jul 10, 2026 | 250.30 | 250.30 | 250.30 | 249.00 | 249.00 | -1.11% | 40 |
| Jul 9, 2026 | 251.90 | 251.90 | 251.90 | 251.80 | 251.80 | -1.79% | 10 |
| Jul 8, 2026 | 255.80 | 255.80 | 255.80 | 256.40 | 256.40 | -0.77% | 7 |
| Jul 7, 2026 | 255.70 | 258.30 | 255.70 | 258.40 | 258.40 | 2.09% | 182 |
| Jul 6, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | 0.92% | - |
| Jul 3, 2026 | 245.80 | 245.80 | 245.80 | 250.80 | 250.80 | 1.83% | 10 |
| Jul 2, 2026 | 238.60 | 243.00 | 238.60 | 246.30 | 246.30 | 3.10% | 49 |
| Jul 1, 2026 | 229.40 | 237.00 | 229.40 | 238.90 | 238.90 | 0.34% | 11 |
| Jun 30, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -0.17% | - |
| Jun 29, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.25% | - |