Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 239.10
+0.70 (0.29%)
At close: Mar 27, 2026
FRA:DB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 237.50 | 239.50 | 237.50 | 239.10 | 239.10 | 0.29% | 2,859 |
| Mar 26, 2026 | 236.40 | 238.40 | 236.30 | 238.40 | 238.40 | -0.25% | 57 |
| Mar 25, 2026 | 242.00 | 242.00 | 239.00 | 239.00 | 239.00 | -0.83% | 25 |
| Mar 24, 2026 | 239.00 | 241.00 | 239.00 | 241.00 | 241.00 | -0.25% | 146 |
| Mar 23, 2026 | 242.00 | 244.20 | 239.80 | 241.60 | 241.60 | -0.12% | 745 |
| Mar 20, 2026 | 248.90 | 248.90 | 241.90 | 241.90 | 241.90 | -3.55% | 495 |
| Mar 19, 2026 | 248.60 | 250.80 | 248.60 | 250.80 | 250.80 | 1.21% | 1,045 |
| Mar 18, 2026 | 248.90 | 251.70 | 247.80 | 247.80 | 247.80 | -1.63% | 719 |
| Mar 17, 2026 | 245.50 | 251.90 | 245.50 | 251.90 | 251.90 | 1.57% | 202 |
| Mar 16, 2026 | 242.70 | 248.00 | 242.70 | 248.00 | 248.00 | 0.98% | 174 |
| Mar 13, 2026 | 240.00 | 245.60 | 240.00 | 245.60 | 245.60 | 1.49% | 60 |
| Mar 12, 2026 | 235.60 | 242.00 | 235.60 | 242.00 | 242.00 | 0.50% | 69 |
| Mar 11, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 0.33% | - |
| Mar 10, 2026 | 240.80 | 241.50 | 237.50 | 240.00 | 240.00 | -1.23% | 621 |
| Mar 9, 2026 | 240.00 | 243.10 | 238.40 | 243.00 | 243.00 | -0.33% | 1,427 |
| Mar 6, 2026 | 241.90 | 243.80 | 239.50 | 243.80 | 243.80 | 1.37% | 234 |
| Mar 5, 2026 | 239.00 | 242.40 | 239.00 | 240.50 | 240.50 | -0.66% | 911 |
| Mar 4, 2026 | 239.80 | 242.10 | 239.00 | 242.10 | 242.10 | 0.83% | 391 |
| Mar 3, 2026 | 236.00 | 240.50 | 235.30 | 240.10 | 240.10 | 3.27% | 1,648 |
| Mar 2, 2026 | 230.40 | 236.20 | 229.30 | 232.50 | 232.50 | 0.87% | 585 |
| Feb 27, 2026 | 225.50 | 232.80 | 224.60 | 230.50 | 230.50 | 2.17% | 1,844 |
| Feb 26, 2026 | 219.10 | 225.60 | 219.10 | 225.60 | 225.60 | 3.44% | 355 |
| Feb 25, 2026 | 220.40 | 221.30 | 218.10 | 218.10 | 218.10 | -0.91% | 374 |
| Feb 24, 2026 | 220.00 | 221.90 | 219.60 | 220.10 | 220.10 | -0.23% | 1,367 |
| Feb 23, 2026 | 220.10 | 221.10 | 220.10 | 220.60 | 220.60 | 1.05% | 186 |
| Feb 20, 2026 | 217.30 | 219.30 | 217.30 | 218.30 | 218.30 | 1.35% | 266 |
| Feb 19, 2026 | 216.00 | 217.60 | 215.10 | 215.40 | 215.40 | -1.10% | 186 |
| Feb 18, 2026 | 214.70 | 217.80 | 214.60 | 217.80 | 217.80 | 0.37% | 319 |
| Feb 17, 2026 | 216.40 | 217.10 | 215.00 | 217.00 | 217.00 | 0.93% | 250 |
| Feb 16, 2026 | 219.50 | 219.50 | 215.00 | 215.00 | 215.00 | -1.69% | 444 |
| Feb 13, 2026 | 209.60 | 220.00 | 209.60 | 218.70 | 218.70 | 4.64% | 577 |
| Feb 12, 2026 | 203.00 | 209.00 | 202.30 | 209.00 | 209.00 | 2.20% | 199 |
| Feb 11, 2026 | 210.00 | 211.40 | 202.20 | 204.50 | 204.50 | -2.71% | 962 |
| Feb 10, 2026 | 210.40 | 212.20 | 208.00 | 210.20 | 210.20 | -0.52% | 82 |
| Feb 9, 2026 | 216.10 | 216.10 | 210.80 | 211.30 | 211.30 | -1.95% | 414 |
| Feb 6, 2026 | 213.00 | 215.50 | 213.00 | 215.50 | 215.50 | 0.75% | 290 |
| Feb 5, 2026 | 210.40 | 213.90 | 210.40 | 213.90 | 213.90 | 3.68% | 291 |
| Feb 4, 2026 | 203.60 | 207.30 | 201.20 | 206.30 | 206.30 | 1.73% | 182 |
| Feb 3, 2026 | 212.80 | 214.80 | 202.80 | 202.80 | 202.80 | -6.02% | 209 |
| Feb 2, 2026 | 212.80 | 216.50 | 211.80 | 215.80 | 215.80 | 1.41% | 276 |
| Jan 30, 2026 | 209.50 | 213.70 | 209.40 | 212.80 | 212.80 | 1.24% | 336 |
| Jan 29, 2026 | 208.20 | 212.50 | 208.20 | 210.20 | 210.20 | 0.53% | 401 |
| Jan 28, 2026 | 206.00 | 209.80 | 206.00 | 209.10 | 209.10 | 0.67% | 270 |
| Jan 27, 2026 | 212.30 | 213.90 | 207.40 | 207.70 | 207.70 | -2.58% | 241 |
| Jan 26, 2026 | 213.90 | 214.20 | 213.10 | 213.20 | 213.20 | -0.19% | 245 |
| Jan 23, 2026 | 214.40 | 214.40 | 210.00 | 213.60 | 213.60 | -0.19% | 1,338 |
| Jan 22, 2026 | 213.10 | 217.70 | 213.10 | 214.00 | 214.00 | 2.15% | 3,039 |
| Jan 21, 2026 | 214.90 | 215.50 | 208.60 | 209.50 | 209.50 | -2.42% | 604 |
| Jan 20, 2026 | 209.40 | 215.30 | 207.70 | 214.70 | 214.70 | 2.14% | 485 |
| Jan 19, 2026 | 211.50 | 211.90 | 209.70 | 210.20 | 210.20 | -0.47% | 661 |