Deutsche Börse AG (ETR:DB1)
Germany · Delayed Price · Currency is EUR 213.30
+3.60 (1.72%)
At close: Jan 30, 2026
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 209.30 | 214.40 | 208.80 | 213.30 | 213.30 | 1.72% | 534,039 |
| 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 |
| Dec 8, 2025 | 221.90 | 225.80 | 221.40 | 223.80 | 223.80 | 0.67% | 245,634 |
| Dec 5, 2025 | 220.80 | 224.20 | 220.40 | 222.30 | 222.30 | 0.82% | 241,666 |
| Dec 4, 2025 | 224.00 | 224.10 | 220.50 | 220.50 | 220.50 | -1.56% | 227,578 |
| Dec 3, 2025 | 223.50 | 224.30 | 220.70 | 224.00 | 224.00 | -0.40% | 328,147 |
| Dec 2, 2025 | 223.30 | 227.50 | 223.30 | 224.90 | 224.90 | 0.58% | 379,440 |
| Dec 1, 2025 | 230.30 | 230.60 | 223.60 | 223.60 | 223.60 | -2.99% | 522,289 |
| Nov 28, 2025 | 226.00 | 234.10 | 226.00 | 230.50 | 230.50 | 2.22% | 711,885 |
| Nov 27, 2025 | 225.60 | 231.90 | 223.00 | 225.50 | 225.50 | 1.81% | 984,580 |
| Nov 26, 2025 | 221.00 | 222.20 | 219.10 | 221.50 | 221.50 | 0.18% | 326,091 |
| Nov 25, 2025 | 217.60 | 221.10 | 215.80 | 221.10 | 221.10 | 2.36% | 457,953 |
| Nov 24, 2025 | 219.30 | 219.40 | 215.00 | 216.00 | 216.00 | -1.32% | 1,076,099 |
| Nov 21, 2025 | 210.00 | 218.90 | 209.80 | 218.90 | 218.90 | 5.04% | 1,143,584 |
| Nov 20, 2025 | 210.30 | 211.00 | 208.40 | 208.40 | 208.40 | -0.71% | 357,316 |
| Nov 19, 2025 | 209.30 | 211.70 | 208.30 | 209.90 | 209.90 | 0.29% | 542,070 |
| Nov 18, 2025 | 202.10 | 209.80 | 201.90 | 209.30 | 209.30 | 2.80% | 446,673 |
| Nov 17, 2025 | 205.80 | 205.90 | 203.60 | 203.60 | 203.60 | -1.21% | 329,063 |