Deutsche Börse AG (BIT:1DB1)
Italy · Delayed Price · Currency is EUR 254.60
-3.20 (-1.24%)
Last updated: May 26, 2026, 4:37 PM CET
BIT:1DB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 24, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 262.10 | 1.25% | - |
| Apr 23, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 258.86 | -0.64% | - |
| Apr 22, 2026 | 264.40 | 264.40 | 264.30 | 265.00 | 260.53 | -0.11% | 100 |
| Apr 21, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 260.82 | 0.45% | - |
| Apr 20, 2026 | 263.40 | 263.40 | 263.40 | 264.10 | 259.64 | 1.38% | 7 |
| Apr 17, 2026 | 265.60 | 265.60 | 260.90 | 260.50 | 256.10 | 0.31% | 11 |
| Apr 16, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 255.32 | 1.48% | - |
| Apr 15, 2026 | 246.30 | 253.00 | 246.30 | 255.90 | 251.58 | 0.83% | 6 |
| Apr 14, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 249.52 | -0.67% | - |
| Apr 13, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 251.19 | 0.99% | - |
| Apr 10, 2026 | 256.70 | 260.50 | 256.70 | 253.00 | 248.73 | -0.39% | 200 |
| Apr 9, 2026 | 256.80 | 257.30 | 254.40 | 254.00 | 249.71 | 0.36% | 153 |
| Apr 8, 2026 | 251.40 | 252.20 | 251.00 | 253.10 | 248.83 | -1.33% | 70 |
| Apr 7, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 252.17 | 0.43% | - |
| Apr 2, 2026 | 251.90 | 252.00 | 251.90 | 255.40 | 251.09 | 2.36% | 12 |
| Apr 1, 2026 | 252.00 | 252.00 | 250.00 | 249.50 | 245.29 | 0.16% | 40 |
| Mar 31, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 244.89 | 1.59% | - |
| Mar 30, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 241.06 | 2.77% | - |
| Mar 27, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 234.57 | 0.04% | - |
| Mar 26, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 234.47 | -0.08% | - |
| Mar 25, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 234.67 | -1.04% | - |
| Mar 24, 2026 | 241.50 | 241.90 | 241.10 | 241.20 | 237.13 | 0.17% | 175 |
| Mar 23, 2026 | 246.10 | 246.10 | 246.10 | 240.80 | 236.74 | -1.95% | 74 |
| Mar 20, 2026 | 244.70 | 244.70 | 244.70 | 245.60 | 241.45 | -1.68% | 46 |
| Mar 19, 2026 | 248.90 | 248.90 | 248.90 | 249.80 | 245.58 | -0.04% | 95 |
| Mar 18, 2026 | 245.40 | 251.70 | 245.40 | 249.90 | 245.68 | 0.28% | 156 |
| Mar 17, 2026 | 246.80 | 246.80 | 246.80 | 249.20 | 244.99 | 0.73% | 4 |
| Mar 16, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 243.22 | 1.73% | - |