Deutsche Börse AG (ETR:DB1)
Germany · Delayed Price · Currency is EUR 314.30
+0.20 (0.06%)
Oct 26, 2026, 5:35 PM CET
Deutsche Börse AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 313.70 | 315.30 | 311.10 | 314.30 | 314.30 | 0.06% | 256,578 |
| Oct 23, 2026 | 317.00 | 317.10 | 307.80 | 314.10 | 314.10 | -0.98% | 485,696 |
| Oct 22, 2026 | 309.40 | 317.20 | 308.80 | 317.20 | 317.20 | 2.99% | 454,243 |
| Oct 21, 2026 | 299.10 | 309.00 | 295.60 | 308.00 | 308.00 | -0.29% | 694,902 |
| Oct 20, 2026 | 308.30 | 310.70 | 305.40 | 308.90 | 308.90 | 0.39% | 571,985 |
| Oct 19, 2026 | 308.00 | 312.20 | 306.20 | 307.70 | 307.70 | -0.58% | 408,539 |
| Oct 16, 2026 | 305.40 | 310.20 | 304.10 | 309.50 | 309.50 | 1.31% | 378,668 |
| Oct 15, 2026 | 305.40 | 309.80 | 305.10 | 305.50 | 305.50 | 0.63% | 456,640 |
| Oct 14, 2026 | 299.00 | 303.80 | 296.60 | 303.60 | 303.60 | 1.57% | 339,688 |
| Oct 13, 2026 | 299.20 | 302.80 | 298.50 | 298.90 | 298.90 | 0.20% | 294,882 |
| Oct 12, 2026 | 296.20 | 301.50 | 296.10 | 298.30 | 298.30 | 0.78% | 170,152 |
| Oct 9, 2026 | 293.80 | 298.00 | 293.20 | 296.00 | 296.00 | 1.16% | 295,002 |
| Oct 8, 2026 | 292.30 | 295.00 | 291.00 | 292.60 | 292.60 | 0.14% | 276,194 |
| Oct 7, 2026 | 293.70 | 294.10 | 290.50 | 292.20 | 292.20 | -1.05% | 316,228 |
| 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 |