Deutsche Börse AG (ETR:DB1)
Germany · Delayed Price · Currency is EUR 221.60
+1.70 (0.77%)
Feb 23, 2026, 10:56 AM CET
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 218.40 | 218.90 | 217.30 | 218.70 | - | -0.55% | 16,880 |
| 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 |
| Jan 5, 2026 | 219.80 | 222.20 | 215.60 | 222.20 | 222.20 | 1.51% | 289,269 |
| Jan 2, 2026 | 224.20 | 224.50 | 218.50 | 218.90 | 218.90 | -2.15% | 325,874 |
| Dec 30, 2025 | 224.60 | 225.30 | 222.80 | 223.70 | 223.70 | -0.22% | 142,849 |
| Dec 29, 2025 | 225.50 | 226.50 | 223.60 | 224.20 | 224.20 | 0.18% | 215,967 |
| Dec 23, 2025 | 222.20 | 224.30 | 221.50 | 223.80 | 223.80 | 0.86% | 216,219 |
| Dec 22, 2025 | 219.20 | 222.20 | 218.40 | 221.90 | 221.90 | 0.82% | 194,180 |
| Dec 19, 2025 | 220.50 | 220.60 | 218.30 | 220.10 | 220.10 | -0.32% | 692,812 |
| Dec 18, 2025 | 218.00 | 221.70 | 217.30 | 220.80 | 220.80 | 1.70% | 379,936 |
| Dec 17, 2025 | 217.60 | 217.90 | 215.10 | 217.10 | 217.10 | -0.14% | 317,554 |
| Dec 16, 2025 | 216.80 | 217.50 | 215.50 | 217.40 | 217.40 | 0.46% | 321,112 |
| Dec 15, 2025 | 215.70 | 216.40 | 213.70 | 216.40 | 216.40 | 0.84% | 283,075 |
| Dec 12, 2025 | 215.60 | 216.00 | 213.00 | 214.60 | 214.60 | -0.23% | 274,585 |
| Dec 11, 2025 | 218.40 | 218.90 | 212.40 | 215.10 | 215.10 | -2.00% | 519,877 |
| Dec 10, 2025 | 222.20 | 223.50 | 218.30 | 219.50 | 219.50 | -2.01% | 319,014 |
| Dec 9, 2025 | 224.50 | 227.10 | 221.60 | 224.00 | 224.00 | 0.09% | 439,138 |