Deutsche Börse AG (ETR:DB1)
Germany · Delayed Price · Currency is EUR 254.60
+0.50 (0.20%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 250.00 | 256.20 | 250.00 | 254.60 | 254.60 | 0.20% | 704,600 |
| Jul 31, 2025 | 254.70 | 255.40 | 252.00 | 254.10 | 254.10 | 0.55% | 654,247 |
| Jul 30, 2025 | 253.90 | 253.90 | 251.40 | 252.70 | 252.70 | -0.55% | 235,195 |
| Jul 29, 2025 | 249.20 | 254.90 | 249.20 | 254.10 | 254.10 | 1.64% | 304,271 |
| Jul 28, 2025 | 254.90 | 255.80 | 248.50 | 250.00 | 250.00 | -1.88% | 343,723 |
| Jul 25, 2025 | 257.50 | 259.40 | 251.50 | 254.80 | 254.80 | -1.66% | 492,948 |
| Jul 24, 2025 | 262.70 | 263.00 | 257.90 | 259.10 | 259.10 | -0.38% | 391,604 |
| Jul 23, 2025 | 262.00 | 262.30 | 257.90 | 260.10 | 260.10 | -0.12% | 297,012 |
| Jul 22, 2025 | 261.00 | 261.90 | 258.40 | 260.40 | 260.40 | -0.69% | 316,688 |
| Jul 21, 2025 | 263.70 | 264.50 | 260.30 | 262.20 | 262.20 | -0.76% | 212,898 |
| Jul 18, 2025 | 265.50 | 265.70 | 263.90 | 264.20 | 264.20 | 0.23% | 251,791 |
| Jul 17, 2025 | 264.60 | 265.50 | 263.40 | 263.60 | 263.60 | -0.57% | 285,077 |
| Jul 16, 2025 | 264.10 | 267.30 | 264.00 | 265.10 | 265.10 | 0.61% | 231,547 |
| Jul 15, 2025 | 266.60 | 267.00 | 263.50 | 263.50 | 263.50 | -1.01% | 284,692 |
| Jul 14, 2025 | 265.20 | 266.60 | 264.10 | 266.20 | 266.20 | -0.37% | 285,129 |
| Jul 11, 2025 | 269.30 | 269.50 | 266.40 | 267.20 | 267.20 | -0.93% | 224,225 |
| Jul 10, 2025 | 271.90 | 272.10 | 269.10 | 269.70 | 269.70 | -0.77% | 289,220 |
| Jul 9, 2025 | 270.00 | 271.90 | 267.20 | 271.80 | 271.80 | 0.63% | 301,025 |
| Jul 8, 2025 | 274.90 | 276.00 | 270.10 | 270.10 | 270.10 | -1.78% | 277,102 |
| Jul 7, 2025 | 271.60 | 275.00 | 271.00 | 275.00 | 275.00 | 1.48% | 185,881 |
| Jul 4, 2025 | 271.20 | 273.00 | 270.60 | 271.00 | 271.00 | -0.33% | 190,235 |
| Jul 3, 2025 | 268.90 | 272.00 | 268.50 | 271.90 | 271.90 | 1.12% | 239,581 |
| Jul 2, 2025 | 275.70 | 276.30 | 267.30 | 268.90 | 268.90 | -2.15% | 353,042 |
| Jul 1, 2025 | 278.10 | 278.60 | 274.80 | 274.80 | 274.80 | -0.76% | 450,103 |
| Jun 30, 2025 | 278.00 | 279.10 | 275.80 | 276.90 | 276.90 | -0.18% | 265,497 |
| Jun 27, 2025 | 277.40 | 278.90 | 275.10 | 277.40 | 277.40 | 0.36% | 302,950 |
| Jun 26, 2025 | 274.90 | 278.70 | 274.30 | 276.40 | 276.40 | 1.43% | 340,967 |
| Jun 25, 2025 | 272.20 | 273.70 | 270.60 | 272.50 | 272.50 | 0.55% | 334,544 |
| Jun 24, 2025 | 274.80 | 275.50 | 270.10 | 271.00 | 271.00 | -0.40% | 369,204 |
| Jun 23, 2025 | 270.20 | 275.10 | 269.70 | 272.10 | 272.10 | 0.04% | 266,318 |
| Jun 20, 2025 | 267.80 | 272.00 | 267.70 | 272.00 | 272.00 | 1.95% | 953,075 |
| Jun 19, 2025 | 267.00 | 268.70 | 266.50 | 266.80 | 266.80 | -0.89% | 195,249 |
| Jun 18, 2025 | 270.20 | 270.60 | 268.10 | 269.20 | 269.20 | -0.37% | 245,849 |
| Jun 17, 2025 | 270.90 | 271.50 | 268.10 | 270.20 | 270.20 | -1.21% | 267,024 |
| Jun 16, 2025 | 269.00 | 274.40 | 268.10 | 273.50 | 273.50 | 2.09% | 353,851 |
| Jun 13, 2025 | 269.50 | 270.20 | 267.30 | 267.90 | 267.90 | -1.51% | 441,546 |
| Jun 12, 2025 | 273.70 | 275.50 | 272.00 | 272.00 | 272.00 | -0.98% | 278,323 |
| Jun 11, 2025 | 275.50 | 278.20 | 270.00 | 274.70 | 274.70 | -1.15% | 430,210 |
| Jun 10, 2025 | 281.90 | 282.40 | 277.90 | 277.90 | 277.90 | -1.35% | 305,255 |
| Jun 9, 2025 | 285.60 | 285.80 | 281.60 | 281.70 | 281.70 | -1.30% | 280,584 |
| Jun 6, 2025 | 282.60 | 285.80 | 282.20 | 285.40 | 285.40 | 1.06% | 182,364 |
| Jun 5, 2025 | 281.70 | 284.80 | 281.70 | 282.40 | 282.40 | 0.07% | 196,723 |
| Jun 4, 2025 | 281.90 | 282.60 | 279.10 | 282.20 | 282.20 | 0.36% | 290,234 |
| Jun 3, 2025 | 286.70 | 287.30 | 280.30 | 281.20 | 281.20 | -1.51% | 362,877 |
| Jun 2, 2025 | 283.30 | 286.20 | 282.10 | 285.50 | 285.50 | 0.71% | 227,680 |
| May 30, 2025 | 284.90 | 287.80 | 283.50 | 283.50 | 283.50 | -0.07% | 464,194 |
| May 29, 2025 | 288.00 | 288.20 | 282.80 | 283.70 | 283.70 | -0.80% | 239,397 |
| May 28, 2025 | 288.40 | 289.40 | 285.90 | 286.00 | 286.00 | -0.97% | 278,065 |
| May 27, 2025 | 289.30 | 291.80 | 288.70 | 288.80 | 288.80 | - | 304,052 |
| May 26, 2025 | 290.00 | 290.00 | 287.90 | 288.80 | 288.80 | 0.52% | 188,886 |