Deutsche Börse AG (ETR:DB1)
Germany · Delayed Price · Currency is EUR 247.60
+4.60 (1.89%)
At close: Mar 16, 2026
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 242.30 | 248.10 | 241.80 | 247.60 | 247.60 | 1.89% | 517,488 |
| Mar 13, 2026 | 242.10 | 246.50 | 238.70 | 243.00 | 243.00 | 0.83% | 666,698 |
| Mar 12, 2026 | 235.40 | 242.70 | 234.70 | 241.00 | 241.00 | 1.95% | 523,908 |
| Mar 11, 2026 | 240.30 | 241.70 | 235.30 | 236.40 | 236.40 | -1.83% | 945,919 |
| Mar 10, 2026 | 240.70 | 243.00 | 236.60 | 240.80 | 240.80 | -0.62% | 747,184 |
| Mar 9, 2026 | 242.00 | 243.90 | 238.90 | 242.30 | 242.30 | 0.08% | 460,522 |
| Mar 6, 2026 | 241.30 | 244.00 | 239.20 | 242.10 | 242.10 | 0.12% | 1,126,567 |
| Mar 5, 2026 | 238.00 | 243.30 | 237.70 | 241.80 | 241.80 | 0.46% | 534,760 |
| Mar 4, 2026 | 240.20 | 242.40 | 237.60 | 240.70 | 240.70 | 1.05% | 731,271 |
| Mar 3, 2026 | 235.70 | 240.50 | 233.70 | 238.20 | 238.20 | 2.10% | 1,288,513 |
| Mar 2, 2026 | 230.00 | 237.00 | 229.80 | 233.30 | 233.30 | 0.39% | 703,095 |
| Feb 27, 2026 | 227.20 | 234.00 | 225.90 | 232.40 | 232.40 | 2.60% | 638,926 |
| Feb 26, 2026 | 219.50 | 226.50 | 218.40 | 226.50 | 226.50 | 3.61% | 361,379 |
| Feb 25, 2026 | 221.10 | 221.50 | 217.60 | 218.60 | 218.60 | -0.77% | 333,711 |
| Feb 24, 2026 | 219.00 | 222.70 | 218.80 | 220.30 | 220.30 | 0.27% | 369,494 |
| Feb 23, 2026 | 218.40 | 222.50 | 217.30 | 219.70 | 219.70 | -0.09% | 444,717 |
| Feb 20, 2026 | 216.70 | 219.90 | 216.30 | 219.90 | 219.90 | 1.62% | 706,503 |
| Feb 19, 2026 | 217.40 | 218.00 | 215.10 | 216.40 | 216.40 | -0.28% | 315,055 |
| Feb 18, 2026 | 214.00 | 218.60 | 214.00 | 217.00 | 217.00 | 0.42% | 385,932 |
| Feb 17, 2026 | 214.50 | 217.50 | 214.30 | 216.10 | 216.10 | 0.42% | 258,621 |
| Feb 16, 2026 | 220.20 | 220.20 | 214.60 | 215.20 | 215.20 | -1.33% | 328,832 |
| Feb 13, 2026 | 211.00 | 220.60 | 208.00 | 218.10 | 218.10 | 4.60% | 732,388 |
| Feb 12, 2026 | 202.30 | 210.40 | 201.90 | 208.50 | 208.50 | 2.56% | 592,366 |
| Feb 11, 2026 | 208.30 | 210.90 | 203.20 | 203.30 | 203.30 | -3.05% | 643,616 |
| Feb 10, 2026 | 211.90 | 212.50 | 207.80 | 209.70 | 209.70 | -0.85% | 457,370 |
| Feb 9, 2026 | 214.40 | 216.10 | 210.90 | 211.50 | 211.50 | -1.40% | 424,260 |
| Feb 6, 2026 | 211.50 | 215.20 | 209.60 | 214.50 | 214.50 | 0.66% | 624,502 |
| Feb 5, 2026 | 208.90 | 214.10 | 208.20 | 213.10 | 213.10 | 3.50% | 582,681 |
| Feb 4, 2026 | 203.90 | 208.60 | 200.10 | 205.90 | 205.90 | 0.83% | 676,807 |
| Feb 3, 2026 | 213.50 | 214.90 | 202.70 | 204.20 | 204.20 | -4.36% | 674,679 |
| Feb 2, 2026 | 214.90 | 216.40 | 211.20 | 213.50 | 213.50 | 0.09% | 286,651 |
| Jan 30, 2026 | 209.30 | 214.40 | 208.80 | 213.30 | 213.30 | 1.72% | 534,045 |
| Jan 29, 2026 | 210.50 | 213.20 | 208.30 | 209.70 | 209.70 | 0.19% | 401,978 |
| Jan 28, 2026 | 205.20 | 209.80 | 205.00 | 209.30 | 209.30 | 1.06% | 467,921 |
| Jan 27, 2026 | 213.60 | 214.80 | 207.00 | 207.10 | 207.10 | -2.77% | 395,944 |
| Jan 26, 2026 | 213.90 | 214.50 | 212.10 | 213.00 | 213.00 | -0.19% | 377,256 |
| Jan 23, 2026 | 213.30 | 213.60 | 210.00 | 213.40 | 213.40 | -0.28% | 545,248 |
| Jan 22, 2026 | 216.80 | 218.80 | 213.60 | 214.00 | 214.00 | 2.25% | 927,874 |
| Jan 21, 2026 | 214.30 | 214.80 | 209.00 | 209.30 | 209.30 | -2.83% | 559,027 |
| Jan 20, 2026 | 208.20 | 215.40 | 207.10 | 215.40 | 215.40 | 2.43% | 647,395 |
| Jan 19, 2026 | 210.10 | 213.10 | 209.00 | 210.30 | 210.30 | -0.38% | 311,686 |
| Jan 16, 2026 | 212.00 | 212.10 | 209.50 | 211.10 | 211.10 | -0.38% | 529,144 |
| Jan 15, 2026 | 211.50 | 213.00 | 210.10 | 211.90 | 211.90 | 0.19% | 562,748 |
| Jan 14, 2026 | 209.90 | 212.30 | 209.50 | 211.50 | 211.50 | 1.20% | 746,631 |
| Jan 13, 2026 | 214.00 | 214.80 | 209.00 | 209.00 | 209.00 | -2.34% | 437,625 |
| Jan 12, 2026 | 212.40 | 215.30 | 211.00 | 214.00 | 214.00 | 0.75% | 445,586 |
| Jan 9, 2026 | 212.80 | 213.40 | 209.30 | 212.40 | 212.40 | -0.65% | 596,398 |
| Jan 8, 2026 | 212.40 | 215.00 | 210.50 | 213.80 | 213.80 | -0.05% | 528,428 |
| Jan 7, 2026 | 221.10 | 221.10 | 212.90 | 213.90 | 213.90 | -3.17% | 529,913 |
| Jan 6, 2026 | 223.80 | 223.90 | 218.90 | 220.90 | 220.90 | -0.59% | 228,140 |