Deutsche Börse AG (ETR:DB1)
Germany · Delayed Price · Currency is EUR 238.30
-2.20 (-0.91%)
Jun 26, 2026, 5:38 PM CET
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 246.70 | 247.70 | 240.50 | 243.10 | 243.10 | -1.18% | 638,303 |
| Jun 17, 2026 | 246.80 | 247.90 | 244.70 | 246.00 | 246.00 | -0.45% | 341,061 |
| Jun 16, 2026 | 248.20 | 249.90 | 244.70 | 247.10 | 247.10 | -0.24% | 361,862 |
| Jun 15, 2026 | 248.20 | 250.00 | 246.40 | 247.70 | 247.70 | -0.72% | 443,902 |
| Jun 12, 2026 | 244.30 | 249.50 | 242.50 | 249.50 | 249.50 | 1.26% | 363,327 |
| Jun 11, 2026 | 245.00 | 248.00 | 243.90 | 246.40 | 246.40 | -0.16% | 252,615 |
| Jun 10, 2026 | 246.50 | 248.40 | 242.40 | 246.80 | 246.80 | 0.45% | 373,475 |
| Jun 9, 2026 | 242.50 | 245.90 | 241.70 | 245.70 | 245.70 | 0.41% | 246,250 |
| Jun 8, 2026 | 250.30 | 250.40 | 242.00 | 244.70 | 244.70 | -0.49% | 418,185 |
| Jun 5, 2026 | 245.70 | 250.50 | 245.40 | 245.90 | 245.90 | 0.24% | 292,370 |
| Jun 4, 2026 | 240.80 | 248.10 | 240.70 | 245.30 | 245.30 | 1.83% | 250,474 |
| Jun 3, 2026 | 241.30 | 244.10 | 239.60 | 240.90 | 240.90 | -0.50% | 388,347 |
| Jun 2, 2026 | 245.80 | 250.50 | 240.40 | 242.10 | 242.10 | -2.38% | 501,901 |
| Jun 1, 2026 | 246.30 | 248.70 | 245.80 | 248.00 | 248.00 | 0.16% | 335,744 |
| May 29, 2026 | 249.40 | 249.40 | 245.40 | 247.60 | 247.60 | -0.24% | 837,540 |
| May 28, 2026 | 250.30 | 253.90 | 248.20 | 248.20 | 248.20 | -1.51% | 348,359 |
| May 27, 2026 | 253.40 | 253.40 | 249.10 | 252.00 | 252.00 | -0.71% | 383,046 |
| May 26, 2026 | 256.10 | 258.80 | 253.20 | 253.80 | 253.80 | -1.05% | 261,729 |
| May 25, 2026 | 255.90 | 256.50 | 253.60 | 256.50 | 256.50 | 0.20% | 157,748 |
| May 22, 2026 | 258.50 | 259.70 | 255.60 | 256.00 | 256.00 | -0.78% | 354,019 |
| May 21, 2026 | 256.40 | 260.60 | 255.90 | 258.00 | 258.00 | 0.43% | 358,461 |
| May 20, 2026 | 254.40 | 259.30 | 253.90 | 256.90 | 256.90 | -0.16% | 341,268 |
| May 19, 2026 | 257.90 | 260.80 | 257.30 | 257.30 | 257.30 | 0.59% | 394,204 |
| May 18, 2026 | 244.40 | 256.80 | 244.00 | 255.80 | 255.80 | 4.66% | 708,921 |
| May 15, 2026 | 242.40 | 245.60 | 242.40 | 244.40 | 244.40 | 0.49% | 463,220 |
| May 14, 2026 | 241.60 | 244.20 | 240.80 | 243.20 | 243.20 | 0.91% | 358,196 |
| May 13, 2026 | 248.40 | 250.10 | 244.20 | 245.20 | 241.00 | -1.84% | 424,273 |
| May 12, 2026 | 247.70 | 251.40 | 245.80 | 249.80 | 245.52 | 0.73% | 387,818 |
| May 11, 2026 | 244.50 | 248.00 | 242.80 | 248.00 | 243.75 | 2.18% | 378,181 |
| May 8, 2026 | 245.00 | 246.80 | 242.60 | 242.70 | 238.54 | -1.78% | 454,430 |
| May 7, 2026 | 252.00 | 252.20 | 246.00 | 247.10 | 242.87 | -2.10% | 1,042,145 |
| May 6, 2026 | 258.00 | 258.20 | 252.20 | 252.40 | 248.07 | -2.02% | 611,005 |
| May 5, 2026 | 258.10 | 262.40 | 256.20 | 257.60 | 253.19 | -1.53% | 311,710 |
| May 4, 2026 | 261.50 | 263.30 | 260.20 | 261.60 | 257.12 | - | 379,113 |
| Apr 30, 2026 | 262.30 | 263.20 | 260.10 | 261.60 | 257.12 | -1.32% | 413,855 |
| Apr 29, 2026 | 264.70 | 266.00 | 263.10 | 265.10 | 260.56 | -0.82% | 370,653 |
| Apr 28, 2026 | 265.90 | 269.60 | 264.00 | 267.30 | 262.72 | 0.34% | 399,915 |
| Apr 27, 2026 | 264.10 | 268.00 | 264.10 | 266.40 | 261.84 | -0.11% | 262,105 |
| Apr 24, 2026 | 263.80 | 267.10 | 263.80 | 266.70 | 262.13 | 0.57% | 518,269 |
| Apr 23, 2026 | 264.60 | 267.60 | 262.50 | 265.20 | 260.66 | -0.04% | 451,008 |
| Apr 22, 2026 | 263.70 | 265.90 | 262.60 | 265.30 | 260.75 | - | 312,675 |
| Apr 21, 2026 | 263.00 | 266.60 | 262.90 | 265.30 | 260.75 | 0.53% | 464,286 |
| Apr 20, 2026 | 261.40 | 264.60 | 261.30 | 263.90 | 259.38 | 1.07% | 259,119 |
| Apr 17, 2026 | 264.10 | 267.30 | 259.40 | 261.10 | 256.63 | 0.62% | 769,562 |