Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 229.20
+2.60 (1.15%)
At close: Sep 30, 2025
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 223.30 | 226.70 | 223.30 | 226.60 | 226.60 | 0.85% | 86,422 |
| Sep 26, 2025 | 225.50 | 225.60 | 222.90 | 224.70 | 224.70 | 0.54% | 110,186 |
| Sep 25, 2025 | 221.80 | 223.50 | 221.60 | 223.50 | 223.50 | 1.31% | 132,927 |
| Sep 24, 2025 | 221.30 | 221.30 | 219.60 | 220.60 | 220.60 | -0.18% | 80,181 |
| Sep 23, 2025 | 224.70 | 224.70 | 221.00 | 221.00 | 221.00 | -1.43% | 61,189 |
| Sep 22, 2025 | 226.60 | 226.60 | 223.90 | 224.20 | 224.20 | -1.28% | 214,161 |
| Sep 19, 2025 | 229.40 | 229.40 | 226.00 | 227.10 | 227.10 | -1.86% | 144,896 |
| Sep 18, 2025 | 231.70 | 231.70 | 228.30 | 231.40 | 231.40 | 0.61% | 115,235 |
| Sep 17, 2025 | 232.20 | 232.20 | 230.00 | 230.00 | 230.00 | -1.37% | 47,655 |
| Sep 16, 2025 | 237.60 | 237.60 | 232.00 | 233.20 | 233.20 | -1.89% | 79,265 |
| Sep 15, 2025 | 240.30 | 241.40 | 237.70 | 237.70 | 237.70 | -0.83% | 319,262 |
| Sep 12, 2025 | 240.50 | 242.60 | 239.60 | 239.70 | 239.70 | -0.46% | 123,884 |
| Sep 11, 2025 | 242.00 | 242.70 | 240.00 | 240.80 | 240.80 | -0.66% | 118,610 |
| Sep 10, 2025 | 244.50 | 245.80 | 242.00 | 242.40 | 242.40 | -1.06% | 44,060 |
| Sep 9, 2025 | 246.20 | 248.20 | 245.00 | 245.00 | 245.00 | -0.85% | 29,447 |
| Sep 8, 2025 | 245.80 | 248.60 | 245.80 | 247.10 | 247.10 | 0.20% | 230,986 |
| Sep 5, 2025 | 247.20 | 247.50 | 245.40 | 246.60 | 246.60 | 0.20% | 197,084 |
| Sep 4, 2025 | 247.70 | 247.80 | 246.00 | 246.10 | 246.10 | -0.24% | 180,319 |
| Sep 3, 2025 | 245.00 | 246.70 | 243.10 | 246.70 | 246.70 | 1.52% | 222,806 |
| Sep 2, 2025 | 248.50 | 248.50 | 243.00 | 243.00 | 243.00 | -2.72% | 198,032 |
| Sep 1, 2025 | 251.50 | 251.50 | 245.70 | 249.80 | 249.80 | -0.99% | 191,649 |
| Aug 29, 2025 | 253.50 | 253.50 | 252.20 | 252.30 | 252.30 | -0.16% | 27,551 |
| Aug 28, 2025 | 255.90 | 255.90 | 252.20 | 252.70 | 252.70 | -1.44% | 583,705 |
| Aug 27, 2025 | 256.80 | 256.80 | 256.40 | 256.40 | 256.40 | -0.43% | 47,434 |
| Aug 26, 2025 | 255.80 | 257.50 | 255.80 | 257.50 | 257.50 | - | 20,558 |
| Aug 25, 2025 | 257.00 | 257.80 | 257.00 | 257.50 | 257.50 | -0.08% | 75,952 |
| Aug 22, 2025 | 257.10 | 258.90 | 257.10 | 257.70 | 257.70 | 0.31% | 277,295 |
| Aug 21, 2025 | 258.70 | 258.70 | 256.10 | 256.90 | 256.90 | -1.19% | 57,301 |
| Aug 20, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.64% | 221,873 |
| Aug 19, 2025 | 255.20 | 255.80 | 254.20 | 255.80 | 255.80 | -0.12% | 57,985 |
| Aug 18, 2025 | 257.30 | 257.30 | 255.50 | 256.10 | 256.10 | 0.35% | 29,714 |
| Aug 15, 2025 | 258.20 | 258.20 | 255.20 | 255.20 | 255.20 | -0.35% | 30,824 |
| Aug 14, 2025 | 255.70 | 256.90 | 255.20 | 256.10 | 256.10 | 0.87% | 231,111 |
| Aug 13, 2025 | 254.30 | 254.30 | 252.20 | 253.90 | 253.90 | 0.67% | 128,974 |
| Aug 12, 2025 | 261.10 | 261.50 | 252.20 | 252.20 | 252.20 | -3.70% | 464,226 |
| Aug 11, 2025 | 259.10 | 261.90 | 259.10 | 261.90 | 261.90 | 1.28% | 76,274 |
| Aug 8, 2025 | 257.40 | 259.10 | 256.90 | 258.60 | 258.60 | -0.27% | 681,002 |
| Aug 7, 2025 | 256.10 | 259.30 | 256.00 | 259.30 | 259.30 | 1.53% | 79,272 |
| Aug 6, 2025 | 256.10 | 256.10 | 255.40 | 255.40 | 255.40 | -0.12% | 122,164 |
| Aug 5, 2025 | 256.60 | 256.60 | 254.30 | 255.70 | 255.70 | -0.35% | 16,808 |
| Aug 4, 2025 | 255.00 | 257.30 | 254.40 | 256.60 | 256.60 | 1.22% | 231,040 |
| Aug 1, 2025 | 252.20 | 254.90 | 251.90 | 253.50 | 253.50 | -0.55% | 97,761 |
| Jul 31, 2025 | 253.20 | 254.90 | 252.90 | 254.90 | 254.90 | 1.07% | 479,760 |
| Jul 30, 2025 | 253.80 | 253.80 | 251.80 | 252.20 | 252.20 | -0.94% | 140,414 |
| Jul 29, 2025 | 250.00 | 255.00 | 250.00 | 254.60 | 254.60 | 1.52% | 139,671 |
| Jul 28, 2025 | 256.20 | 256.20 | 250.00 | 250.80 | 250.80 | -1.76% | 121,874 |
| Jul 25, 2025 | 259.40 | 259.40 | 252.10 | 255.30 | 255.30 | -1.62% | 56,048 |
| Jul 24, 2025 | 263.10 | 263.10 | 258.40 | 259.50 | 259.50 | -0.08% | 84,877 |
| Jul 23, 2025 | 261.70 | 261.70 | 258.00 | 259.70 | 259.70 | -0.38% | 70,399 |
| Jul 22, 2025 | 260.80 | 260.80 | 260.00 | 260.70 | 260.70 | -0.65% | 25,777 |