Deutsche Börse AG (ETR:DB1)
Germany · Delayed Price · Currency is EUR 287.60
+0.70 (0.24%)
Aug 27, 2026, 11:26 AM CET
Deutsche Börse AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 287.00 | 287.70 | 286.20 | 287.50 | - | 0.21% | 30,296 |
| 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 |
| Jul 28, 2026 | 265.60 | 267.10 | 261.80 | 266.20 | 266.20 | 1.06% | 212,693 |
| Jul 27, 2026 | 259.30 | 263.50 | 256.60 | 263.40 | 263.40 | 2.05% | 295,492 |
| Jul 24, 2026 | 254.60 | 258.40 | 254.30 | 258.10 | 258.10 | 1.94% | 267,025 |
| Jul 23, 2026 | 248.30 | 256.30 | 246.20 | 253.20 | 253.20 | -0.24% | 503,874 |
| Jul 22, 2026 | 251.80 | 255.60 | 249.80 | 253.80 | 253.80 | 0.51% | 318,088 |
| Jul 21, 2026 | 253.90 | 254.10 | 249.70 | 252.50 | 252.50 | -1.06% | 303,489 |
| Jul 20, 2026 | 256.70 | 257.60 | 254.10 | 255.20 | 255.20 | -0.66% | 290,023 |
| Jul 17, 2026 | 263.70 | 264.00 | 256.00 | 256.90 | 256.90 | -1.53% | 281,828 |
| Jul 16, 2026 | 257.00 | 260.90 | 256.60 | 260.90 | 260.90 | 1.05% | 347,006 |
| Jul 15, 2026 | 255.90 | 258.90 | 253.00 | 258.20 | 258.20 | 1.25% | 209,433 |
| Jul 14, 2026 | 254.50 | 256.30 | 249.30 | 255.00 | 255.00 | -0.55% | 247,352 |
| Jul 13, 2026 | 250.60 | 256.40 | 250.60 | 256.40 | 256.40 | 2.97% | 307,604 |
| Jul 10, 2026 | 251.50 | 251.90 | 248.80 | 249.00 | 249.00 | -1.11% | 203,290 |
| Jul 9, 2026 | 253.40 | 254.80 | 250.50 | 251.80 | 251.80 | -1.37% | 242,472 |
| Jul 8, 2026 | 257.80 | 258.60 | 254.90 | 255.30 | 255.30 | -1.69% | 291,780 |
| Jul 7, 2026 | 256.40 | 259.90 | 255.30 | 259.70 | 259.70 | 2.16% | 369,604 |
| Jul 6, 2026 | 251.10 | 255.90 | 251.10 | 254.20 | 254.20 | 1.76% | 212,130 |
| Jul 3, 2026 | 247.60 | 251.40 | 245.80 | 249.80 | 249.80 | 1.17% | 232,730 |
| Jul 2, 2026 | 237.10 | 246.90 | 237.00 | 246.90 | 246.90 | 3.26% | 379,526 |
| Jul 1, 2026 | 237.70 | 240.60 | 235.00 | 239.10 | 239.10 | 0.13% | 354,984 |
| Jun 30, 2026 | 238.10 | 240.30 | 236.20 | 238.80 | 238.80 | 0.17% | 422,475 |
| Jun 29, 2026 | 238.10 | 240.20 | 238.00 | 238.40 | 238.40 | 0.04% | 251,388 |
| Jun 26, 2026 | 239.20 | 240.00 | 235.70 | 238.30 | 238.30 | -0.91% | 297,937 |
| Jun 25, 2026 | 242.90 | 243.20 | 239.30 | 240.50 | 240.50 | -1.76% | 700,850 |
| Jun 24, 2026 | 243.10 | 246.10 | 242.00 | 244.80 | 244.80 | -1.09% | 395,627 |
| Jun 23, 2026 | 243.00 | 248.20 | 242.30 | 247.50 | 247.50 | 1.43% | 429,665 |
| Jun 22, 2026 | 244.00 | 244.30 | 240.50 | 244.00 | 244.00 | - | 352,042 |
| Jun 19, 2026 | 243.80 | 244.70 | 242.00 | 244.00 | 244.00 | 0.37% | 910,189 |