Deutsche Börse AG (BIT:1DB1)
Italy · Delayed Price · Currency is EUR 253.10
+2.30 (0.92%)
At close: Jul 6, 2026
BIT:1DB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | -1.61% | - |
| Jun 25, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -1.75% | - |
| Jun 24, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -0.57% | - |
| Jun 23, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 1.64% | - |
| Jun 22, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -0.45% | - |
| Jun 19, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 0.78% | - |
| Jun 18, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | -1.94% | - |
| Jun 17, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -0.48% | - |
| Jun 16, 2026 | 248.10 | 248.10 | 248.10 | 248.70 | 248.70 | 0.12% | 2 |
| Jun 15, 2026 | 247.90 | 247.90 | 247.90 | 248.40 | 248.40 | 0.28% | 2 |
| Jun 12, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | 0.53% | - |
| Jun 11, 2026 | 247.40 | 247.40 | 247.40 | 246.40 | 246.40 | -0.24% | 2 |
| Jun 10, 2026 | 244.30 | 247.70 | 244.30 | 247.00 | 247.00 | 0.61% | 18 |
| Jun 9, 2026 | 250.30 | 250.30 | 250.30 | 245.50 | 245.50 | 0.45% | 2 |
| Jun 8, 2026 | 246.50 | 246.50 | 246.50 | 244.40 | 244.40 | -0.73% | 10 |
| Jun 5, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | 0.45% | - |
| Jun 4, 2026 | 247.20 | 247.20 | 247.20 | 245.10 | 245.10 | 1.57% | 10 |
| Jun 3, 2026 | 241.20 | 241.20 | 241.20 | 241.30 | 241.30 | -0.54% | 5 |
| Jun 2, 2026 | 246.10 | 246.10 | 246.10 | 242.60 | 242.60 | -2.22% | 10 |
| Jun 1, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | 0.24% | - |
| May 29, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -0.32% | - |
| May 28, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -0.84% | - |
| May 27, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -1.65% | - |
| May 26, 2026 | 253.00 | 253.00 | 253.00 | 254.60 | 254.60 | -0.62% | 10 |
| May 25, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -0.12% | - |
| May 22, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -0.50% | - |
| May 21, 2026 | 258.80 | 258.80 | 258.80 | 257.80 | 257.80 | 0.19% | 10 |
| May 20, 2026 | 258.50 | 258.50 | 258.50 | 257.30 | 257.30 | -0.31% | 10 |
| May 19, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 1.49% | - |
| May 18, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 4.39% | - |
| May 15, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | 0.29% | - |
| May 14, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | 0.85% | - |
| May 13, 2026 | 248.80 | 248.80 | 248.80 | 245.00 | 240.86 | -2.04% | 10 |
| May 12, 2026 | 251.20 | 251.20 | 248.90 | 250.10 | 245.88 | 1.34% | 4 |
| May 11, 2026 | 239.80 | 246.80 | 239.80 | 246.80 | 242.63 | 1.40% | 563 |
| May 8, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 239.29 | -1.62% | - |
| May 7, 2026 | 246.50 | 247.10 | 246.00 | 247.40 | 243.22 | -2.14% | 42 |
| May 6, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 248.53 | -1.83% | - |
| May 5, 2026 | 259.30 | 260.80 | 259.30 | 257.50 | 253.15 | -1.87% | 80 |
| May 4, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 257.97 | 0.19% | - |
| Apr 30, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 257.48 | -0.91% | - |
| Apr 29, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 259.84 | -1.20% | - |
| Apr 28, 2026 | 267.70 | 268.80 | 267.70 | 267.50 | 262.98 | 0.53% | 86 |
| Apr 27, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 261.61 | -0.19% | - |