Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 243.00
-6.80 (-2.72%)
At close: Sep 2, 2025
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 248.50 | 248.50 | 243.00 | 243.00 | - | -2.72% | 810 |
| Sep 1, 2025 | 251.50 | 251.50 | 245.70 | 249.80 | - | -0.99% | 769 |
| Aug 29, 2025 | 253.50 | 253.50 | 252.20 | 252.30 | - | -0.16% | 109 |
| Aug 28, 2025 | 255.90 | 255.90 | 252.20 | 252.70 | - | -1.44% | 2,313 |
| Aug 27, 2025 | 256.80 | 256.80 | 256.40 | 256.40 | - | -0.43% | 185 |
| Aug 26, 2025 | 255.80 | 257.50 | 255.80 | 257.50 | - | - | 80 |
| Aug 25, 2025 | 257.00 | 257.80 | 257.00 | 257.50 | - | -0.08% | 295 |
| Aug 22, 2025 | 257.10 | 258.90 | 257.10 | 257.70 | - | 0.31% | 1,074 |
| Aug 21, 2025 | 258.70 | 258.70 | 256.10 | 256.90 | - | -1.19% | 223 |
| Aug 20, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | - | 1.64% | 859 |
| Aug 19, 2025 | 255.20 | 255.80 | 254.20 | 255.80 | - | -0.12% | 227 |
| Aug 18, 2025 | 257.30 | 257.30 | 255.50 | 256.10 | - | 0.35% | 116 |
| Aug 15, 2025 | 258.20 | 258.20 | 255.20 | 255.20 | - | -0.35% | 120 |
| Aug 14, 2025 | 255.70 | 256.90 | 255.20 | 256.10 | - | 0.87% | 903 |
| Aug 13, 2025 | 254.30 | 254.30 | 252.20 | 253.90 | - | 0.67% | 509 |
| Aug 12, 2025 | 261.10 | 261.50 | 252.20 | 252.20 | - | -3.70% | 1,781 |
| Aug 11, 2025 | 259.10 | 261.90 | 259.10 | 261.90 | - | 1.28% | 293 |
| Aug 8, 2025 | 257.40 | 259.10 | 256.90 | 258.60 | - | -0.27% | 2,649 |
| Aug 7, 2025 | 256.10 | 259.30 | 256.00 | 259.30 | - | 1.53% | 307 |
| Aug 6, 2025 | 256.10 | 256.10 | 255.40 | 255.40 | - | -0.12% | 478 |
| Aug 5, 2025 | 256.60 | 256.60 | 254.30 | 255.70 | - | -0.35% | 66 |
| Aug 4, 2025 | 255.00 | 257.30 | 254.40 | 256.60 | - | 1.22% | 901 |
| Aug 1, 2025 | 252.20 | 254.90 | 251.90 | 253.50 | - | -0.55% | 385 |
| Jul 31, 2025 | 253.20 | 254.90 | 252.90 | 254.90 | - | 1.07% | 1,893 |
| Jul 30, 2025 | 253.80 | 253.80 | 251.80 | 252.20 | - | -0.94% | 556 |
| Jul 29, 2025 | 250.00 | 255.00 | 250.00 | 254.60 | - | 1.52% | 551 |
| Jul 28, 2025 | 256.20 | 256.20 | 250.00 | 250.80 | - | -1.76% | 484 |
| Jul 25, 2025 | 259.40 | 259.40 | 252.10 | 255.30 | - | -1.62% | 220 |
| Jul 24, 2025 | 263.10 | 263.10 | 258.40 | 259.50 | - | -0.08% | 327 |
| Jul 23, 2025 | 261.70 | 261.70 | 258.00 | 259.70 | - | -0.38% | 271 |
| Jul 22, 2025 | 260.80 | 260.80 | 260.00 | 260.70 | - | -0.65% | 99 |
| Jul 21, 2025 | 263.00 | 263.00 | 260.70 | 262.40 | - | -0.68% | 641 |
| Jul 18, 2025 | 264.90 | 264.90 | 262.90 | 264.20 | - | 0.49% | 201 |
| Jul 17, 2025 | 266.10 | 266.10 | 262.90 | 262.90 | - | -1.28% | 240 |
| Jul 16, 2025 | 265.20 | 266.30 | 265.10 | 266.30 | - | 1.41% | 269 |
| Jul 15, 2025 | 265.60 | 266.80 | 262.60 | 262.60 | - | -0.83% | 792 |
| Jul 14, 2025 | 265.80 | 265.80 | 264.80 | 264.80 | - | -1.16% | 157 |
| Jul 11, 2025 | 268.60 | 268.60 | 266.40 | 267.90 | - | -0.89% | 409 |
| Jul 10, 2025 | 271.40 | 271.40 | 269.00 | 270.30 | - | -0.44% | 125 |
| Jul 9, 2025 | 269.50 | 272.70 | 267.40 | 271.50 | - | -0.55% | 2,408 |
| Jul 8, 2025 | 274.50 | 275.10 | 272.90 | 273.00 | - | -1.05% | 513 |
| Jul 7, 2025 | 270.70 | 275.90 | 270.70 | 275.90 | - | 2.37% | 570 |
| Jul 4, 2025 | 271.90 | 271.90 | 269.50 | 269.50 | - | -0.26% | 669 |
| Jul 3, 2025 | 268.60 | 270.20 | 268.60 | 270.20 | - | 0.15% | 895 |
| Jul 2, 2025 | 273.20 | 273.20 | 268.20 | 269.80 | - | -2.53% | 335 |
| Jul 1, 2025 | 277.70 | 277.70 | 276.80 | 276.80 | - | 0.07% | 543 |
| Jun 30, 2025 | 276.90 | 278.10 | 276.60 | 276.60 | - | - | 314 |
| Jun 27, 2025 | 277.30 | 277.80 | 276.60 | 276.60 | - | -0.29% | 959 |
| Jun 26, 2025 | 276.20 | 278.60 | 276.20 | 277.40 | - | 1.69% | 363 |
| Jun 25, 2025 | 272.00 | 273.10 | 270.80 | 272.80 | - | 0.81% | 1,134 |