Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 218.30
+2.90 (1.35%)
At close: Feb 20, 2026
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |