Deutsche Börse AG (ETR:DB1)
Germany · Delayed Price · Currency is EUR 295.30
+5.60 (1.93%)
Oct 6, 2026, 5:36 PM CET
Deutsche Börse AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 291.40 | 296.80 | 290.60 | 295.30 | 295.30 | 1.93% | 291,480 |
| Oct 5, 2026 | 289.60 | 290.30 | 286.40 | 289.70 | 289.70 | 0.84% | 235,759 |
| Oct 2, 2026 | 286.60 | 291.70 | 286.30 | 287.30 | 287.30 | 0.21% | 327,471 |
| Oct 1, 2026 | 284.00 | 288.70 | 283.30 | 286.70 | 286.70 | 0.21% | 399,064 |
| Sep 30, 2026 | 288.10 | 291.30 | 285.80 | 286.10 | 286.10 | -0.35% | 355,894 |
| Sep 29, 2026 | 285.50 | 287.90 | 285.20 | 287.10 | 287.10 | - | 218,101 |
| Sep 28, 2026 | 285.30 | 289.50 | 284.70 | 287.10 | 287.10 | 0.81% | 317,746 |
| Sep 25, 2026 | 283.00 | 285.70 | 282.40 | 284.80 | 284.80 | 0.71% | 276,408 |
| Sep 24, 2026 | 282.00 | 285.10 | 280.70 | 282.80 | 282.80 | 0.18% | 208,745 |
| Sep 23, 2026 | 281.00 | 284.40 | 278.80 | 282.30 | 282.30 | 0.86% | 207,365 |
| Sep 22, 2026 | 281.20 | 282.90 | 279.00 | 279.90 | 279.90 | - | 322,825 |
| Sep 21, 2026 | 278.90 | 282.10 | 278.80 | 279.90 | 279.90 | 0.68% | 207,383 |
| Sep 18, 2026 | 277.80 | 279.90 | 275.00 | 278.00 | 278.00 | -0.64% | 1,025,476 |
| Sep 17, 2026 | 278.60 | 280.10 | 276.80 | 279.80 | 279.80 | 0.94% | 246,612 |
| Sep 16, 2026 | 276.60 | 278.20 | 274.90 | 277.20 | 277.20 | -0.07% | 350,142 |
| Sep 15, 2026 | 281.90 | 282.00 | 275.30 | 277.40 | 277.40 | -1.63% | 210,717 |
| Sep 14, 2026 | 278.00 | 285.70 | 276.70 | 282.00 | 282.00 | 2.06% | 301,824 |
| Sep 11, 2026 | 278.10 | 279.10 | 275.50 | 276.30 | 276.30 | -1.22% | 220,578 |
| Sep 10, 2026 | 273.10 | 280.70 | 272.10 | 279.70 | 279.70 | 2.19% | 315,814 |
| Sep 9, 2026 | 275.10 | 276.30 | 272.10 | 273.70 | 273.70 | -2.28% | 470,475 |
| Sep 8, 2026 | 279.60 | 284.00 | 277.20 | 280.10 | 280.10 | 0.57% | 149,977 |
| Sep 7, 2026 | 280.00 | 280.90 | 277.90 | 278.50 | 278.50 | -1.00% | 155,767 |
| Sep 4, 2026 | 282.30 | 283.00 | 279.80 | 281.30 | 281.30 | -0.92% | 200,840 |
| Sep 3, 2026 | 278.20 | 285.50 | 278.20 | 283.90 | 283.90 | 1.79% | 363,775 |
| Sep 2, 2026 | 283.80 | 283.90 | 277.80 | 278.90 | 278.90 | -1.73% | 373,269 |
| Sep 1, 2026 | 287.20 | 288.30 | 283.80 | 283.80 | 283.80 | -1.46% | 375,949 |
| Aug 31, 2026 | 290.20 | 291.10 | 287.00 | 288.00 | 288.00 | -1.10% | 444,407 |
| Aug 28, 2026 | 290.00 | 291.80 | 288.90 | 291.20 | 291.20 | 0.83% | 292,595 |
| Aug 27, 2026 | 287.00 | 290.30 | 286.20 | 288.80 | 288.80 | 0.66% | 394,770 |
| Aug 26, 2026 | 286.70 | 289.30 | 285.00 | 286.90 | 286.90 | -0.21% | 371,036 |
| Aug 25, 2026 | 284.80 | 288.60 | 282.10 | 287.50 | 287.50 | 0.45% | 222,554 |
| Aug 24, 2026 | 283.90 | 287.60 | 283.70 | 286.20 | 286.20 | 1.17% | 213,443 |
| Aug 21, 2026 | 279.60 | 283.90 | 278.80 | 282.90 | 282.90 | 1.18% | 256,442 |
| Aug 20, 2026 | 277.80 | 280.10 | 276.90 | 279.60 | 279.60 | 0.61% | 226,800 |
| Aug 19, 2026 | 279.90 | 280.70 | 274.20 | 277.90 | 277.90 | -0.47% | 169,351 |
| Aug 18, 2026 | 278.00 | 280.70 | 277.60 | 279.20 | 279.20 | 0.54% | 245,980 |
| Aug 17, 2026 | 271.90 | 279.10 | 270.80 | 277.70 | 277.70 | 1.76% | 315,145 |
| Aug 14, 2026 | 273.40 | 274.80 | 270.60 | 272.90 | 272.90 | 0.40% | 205,396 |
| Aug 13, 2026 | 273.30 | 273.60 | 270.70 | 271.80 | 271.80 | -0.11% | 201,118 |
| Aug 12, 2026 | 274.10 | 275.00 | 269.30 | 272.10 | 272.10 | -0.69% | 209,904 |
| Aug 11, 2026 | 276.20 | 276.80 | 273.20 | 274.00 | 274.00 | -0.58% | 345,856 |
| Aug 10, 2026 | 273.30 | 277.10 | 271.50 | 275.60 | 275.60 | 0.55% | 180,092 |
| Aug 7, 2026 | 270.30 | 275.70 | 270.00 | 274.10 | 274.10 | 1.74% | 307,935 |
| Aug 6, 2026 | 271.10 | 273.40 | 269.20 | 269.40 | 269.40 | 0.15% | 318,448 |
| Aug 5, 2026 | 264.40 | 269.60 | 264.10 | 269.00 | 269.00 | 1.70% | 279,495 |
| Aug 4, 2026 | 267.60 | 269.70 | 263.60 | 264.50 | 264.50 | -0.94% | 263,279 |
| Aug 3, 2026 | 262.00 | 267.90 | 261.80 | 267.00 | 267.00 | 1.79% | 381,612 |
| Jul 31, 2026 | 264.10 | 266.50 | 260.90 | 262.30 | 262.30 | -0.61% | 396,127 |
| Jul 30, 2026 | 268.20 | 270.10 | 262.90 | 263.90 | 263.90 | -2.44% | 330,598 |
| Jul 29, 2026 | 266.70 | 270.50 | 265.70 | 270.50 | 270.50 | 1.62% | 319,551 |