Deutsche Börse AG (BIT:1DB1)
Italy · Delayed Price · Currency is EUR 287.90
+2.40 (0.84%)
At close: Oct 2, 2026
BIT:1DB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | 0.84% | - |
| Oct 1, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | -0.28% | - |
| Sep 30, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -0.24% | - |
| Sep 29, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -0.28% | - |
| Sep 28, 2026 | 283.60 | 287.00 | 283.60 | 287.80 | 287.80 | 0.95% | 21 |
| Sep 25, 2026 | 283.90 | 283.90 | 283.90 | 285.10 | 285.10 | 1.06% | 9 |
| Sep 24, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | -0.07% | - |
| Sep 23, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | 0.86% | - |
| Sep 22, 2026 | 281.50 | 284.10 | 281.50 | 279.90 | 279.90 | -0.07% | 20 |
| Sep 21, 2026 | 282.50 | 282.50 | 282.50 | 280.10 | 280.10 | 0.18% | 4 |
| Sep 18, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | -0.11% | - |
| Sep 17, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | 0.90% | - |
| Sep 16, 2026 | 276.50 | 277.10 | 276.50 | 277.40 | 277.40 | 0.11% | 10 |
| Sep 15, 2026 | 277.10 | 277.20 | 277.10 | 277.10 | 277.10 | -1.81% | 5 |
| Sep 14, 2026 | 283.70 | 283.70 | 283.70 | 282.20 | 282.20 | 1.84% | 12 |
| Sep 11, 2026 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | -0.72% | - |
| Sep 10, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | 2.35% | - |
| Sep 9, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | -2.05% | - |
| Sep 8, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | 0.04% | - |
| Sep 7, 2026 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | -1.59% | - |
| 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 |