Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 212.80
+2.60 (1.24%)
At close: Jan 30, 2026
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 210.50 | 211.80 | 209.80 | 211.20 | 211.20 | -0.24% | 535 |
| Jan 15, 2026 | 210.70 | 212.50 | 210.70 | 211.70 | 211.70 | 0.19% | 208 |
| Jan 14, 2026 | 210.60 | 212.20 | 210.00 | 211.30 | 211.30 | 0.86% | 379 |
| Jan 13, 2026 | 213.20 | 213.50 | 209.00 | 209.50 | 209.50 | -1.97% | 253 |
| Jan 12, 2026 | 212.60 | 214.30 | 211.60 | 213.70 | 213.70 | 0.33% | 182 |
| Jan 9, 2026 | 210.60 | 213.00 | 209.60 | 213.00 | 213.00 | -0.84% | 787 |
| Jan 8, 2026 | 213.90 | 214.80 | 211.70 | 214.80 | 214.80 | 0.42% | 328 |
| Jan 7, 2026 | 220.40 | 220.40 | 213.70 | 213.90 | 213.90 | -3.30% | 403 |
| Jan 6, 2026 | 222.60 | 222.60 | 221.20 | 221.20 | 221.20 | -0.41% | 106 |
| Jan 5, 2026 | 220.00 | 222.10 | 216.40 | 222.10 | 222.10 | 1.42% | 735 |
| Jan 2, 2026 | 223.60 | 224.00 | 219.00 | 219.00 | 219.00 | -1.88% | 3,874 |
| Dec 30, 2025 | 224.80 | 224.80 | 223.00 | 223.20 | 223.20 | -0.58% | 54 |
| Dec 29, 2025 | 224.90 | 224.90 | 224.20 | 224.50 | 224.50 | 0.67% | 116 |
| Dec 23, 2025 | 221.50 | 223.00 | 221.50 | 223.00 | 223.00 | 0.59% | 11 |
| Dec 22, 2025 | 219.60 | 222.40 | 219.10 | 221.70 | 221.70 | 0.68% | 298 |
| Dec 19, 2025 | 220.30 | 220.50 | 219.00 | 220.20 | 220.20 | -0.32% | 222 |
| Dec 18, 2025 | 216.50 | 220.90 | 216.50 | 220.90 | 220.90 | 1.52% | 1,208 |
| Dec 17, 2025 | 217.40 | 217.60 | 215.80 | 217.60 | 217.60 | 0.51% | 250 |
| Dec 16, 2025 | 215.50 | 216.60 | 215.50 | 216.50 | 216.50 | 0.14% | 117 |
| Dec 15, 2025 | 215.60 | 216.50 | 215.10 | 216.20 | 216.20 | 0.32% | 1,534 |
| Dec 12, 2025 | 214.90 | 215.50 | 213.30 | 215.50 | 215.50 | -0.32% | 1,448 |
| Dec 11, 2025 | 216.50 | 216.50 | 212.10 | 216.20 | 216.20 | -1.73% | 1,613 |
| Dec 10, 2025 | 223.90 | 224.40 | 219.00 | 220.00 | 220.00 | -1.83% | 140 |
| Dec 9, 2025 | 223.70 | 226.10 | 223.70 | 224.10 | 224.10 | -0.22% | 614 |
| Dec 8, 2025 | 222.50 | 225.60 | 222.50 | 224.60 | 224.60 | 0.81% | 242 |
| Dec 5, 2025 | 220.90 | 223.50 | 220.90 | 222.80 | 222.80 | 1.09% | 153 |
| Dec 4, 2025 | 223.60 | 223.60 | 220.00 | 220.40 | 220.40 | -1.87% | 171 |
| Dec 3, 2025 | 223.40 | 224.60 | 222.70 | 224.60 | 224.60 | -0.49% | 936 |
| Dec 2, 2025 | 224.00 | 226.20 | 224.00 | 225.70 | 225.70 | 0.09% | 3,278 |
| Dec 1, 2025 | 231.30 | 231.30 | 224.20 | 225.50 | 225.50 | -2.89% | 440 |
| Nov 28, 2025 | 226.90 | 232.30 | 226.90 | 232.20 | 232.20 | 2.70% | 661 |
| Nov 27, 2025 | 225.50 | 231.80 | 225.40 | 226.10 | 226.10 | 2.17% | 424 |
| Nov 26, 2025 | 222.70 | 222.70 | 219.70 | 221.30 | 221.30 | 0.05% | 2,098 |
| Nov 25, 2025 | 217.30 | 222.60 | 216.00 | 221.20 | 221.20 | 2.41% | 2,518 |
| Nov 24, 2025 | 218.30 | 218.30 | 215.20 | 216.00 | 216.00 | -1.73% | 550 |
| Nov 21, 2025 | 206.80 | 220.30 | 206.80 | 219.80 | 219.80 | 6.13% | 611 |
| Nov 20, 2025 | 212.60 | 212.60 | 207.10 | 207.10 | 207.10 | -1.47% | 541 |
| Nov 19, 2025 | 209.90 | 211.30 | 209.10 | 210.20 | 210.20 | 0.14% | 329 |
| Nov 18, 2025 | 203.60 | 210.10 | 203.60 | 209.90 | 209.90 | 3.50% | 1,009 |
| Nov 17, 2025 | 205.50 | 205.80 | 202.80 | 202.80 | 202.80 | -1.31% | 222 |