Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 225.00
-7.20 (-3.10%)
Last updated: Dec 1, 2025, 6:33 PM CET
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 208.60 | 208.60 | 205.30 | 205.50 | 205.50 | -0.92% | 75 |
| Nov 13, 2025 | 209.00 | 209.60 | 207.10 | 207.40 | 207.40 | -1.14% | 293 |
| Nov 12, 2025 | 210.70 | 210.70 | 208.60 | 209.80 | 209.80 | -0.94% | 902 |
| Nov 11, 2025 | 209.30 | 211.80 | 209.30 | 211.80 | 211.80 | 1.05% | 73 |
| Nov 10, 2025 | 210.40 | 211.00 | 208.30 | 209.60 | 209.60 | 0.05% | 499 |
| Nov 7, 2025 | 211.70 | 211.70 | 209.50 | 209.50 | 209.50 | -0.29% | 373 |
| Nov 6, 2025 | 217.40 | 217.40 | 205.00 | 210.10 | 210.10 | -4.59% | 501 |
| Nov 5, 2025 | 218.90 | 220.20 | 217.70 | 220.20 | 220.20 | 0.46% | 394 |
| Nov 4, 2025 | 218.00 | 219.20 | 217.00 | 219.20 | 219.20 | -0.18% | 564 |
| Nov 3, 2025 | 220.40 | 220.40 | 219.60 | 219.60 | 219.60 | -0.05% | 227 |
| Oct 31, 2025 | 220.00 | 220.00 | 218.90 | 219.70 | 219.70 | -0.63% | 337 |
| Oct 30, 2025 | 220.10 | 221.10 | 217.80 | 221.10 | 221.10 | 0.64% | 179 |
| Oct 29, 2025 | 223.40 | 223.50 | 219.70 | 219.70 | 219.70 | -1.39% | 1,190 |
| Oct 28, 2025 | 226.30 | 227.40 | 222.80 | 222.80 | 222.80 | -2.66% | 3,166 |
| Oct 27, 2025 | 229.80 | 229.80 | 227.10 | 228.90 | 228.90 | 0.09% | 965 |
| Oct 24, 2025 | 226.60 | 229.30 | 226.60 | 228.70 | 228.70 | 0.79% | 118 |
| Oct 23, 2025 | 224.70 | 226.90 | 224.00 | 226.90 | 226.90 | 1.57% | 138 |
| Oct 22, 2025 | 224.60 | 224.60 | 223.40 | 223.40 | 223.40 | -0.53% | 67 |
| Oct 21, 2025 | 224.10 | 224.70 | 224.10 | 224.60 | 224.60 | 0.13% | 262 |
| Oct 20, 2025 | 222.30 | 224.30 | 222.30 | 224.30 | 224.30 | 0.63% | 235 |
| Oct 17, 2025 | 220.20 | 222.90 | 220.00 | 222.90 | 222.90 | 0.86% | 304 |
| Oct 16, 2025 | 225.80 | 225.90 | 221.00 | 221.00 | 221.00 | -2.00% | 761 |
| Oct 15, 2025 | 230.60 | 230.70 | 225.20 | 225.50 | 225.50 | -1.96% | 342 |
| Oct 14, 2025 | 227.80 | 230.00 | 227.80 | 230.00 | 230.00 | 0.39% | 240 |
| Oct 13, 2025 | 228.60 | 229.10 | 227.40 | 229.10 | 229.10 | 1.19% | 147 |
| Oct 10, 2025 | 229.30 | 229.30 | 226.40 | 226.40 | 226.40 | -1.01% | 114 |
| Oct 9, 2025 | 228.00 | 228.80 | 227.40 | 228.70 | 228.70 | 0.04% | 1,739 |
| Oct 8, 2025 | 226.70 | 228.90 | 225.80 | 228.60 | 228.60 | 1.28% | 212 |
| Oct 7, 2025 | 225.30 | 227.40 | 225.30 | 225.70 | 225.70 | 0.09% | 424 |
| Oct 6, 2025 | 227.30 | 227.70 | 225.00 | 225.50 | 225.50 | -0.70% | 561 |
| Oct 3, 2025 | 230.60 | 230.60 | 227.10 | 227.10 | 227.10 | -1.90% | 62 |
| Oct 2, 2025 | 228.60 | 231.50 | 227.60 | 231.50 | 231.50 | 1.58% | 88 |
| Oct 1, 2025 | 227.50 | 227.90 | 226.90 | 227.90 | 227.90 | -0.57% | 201 |
| Sep 30, 2025 | 227.70 | 229.20 | 226.00 | 229.20 | 229.20 | 1.15% | 219 |
| Sep 29, 2025 | 223.30 | 226.70 | 223.30 | 226.60 | 226.60 | 0.85% | 385 |
| Sep 26, 2025 | 225.50 | 225.60 | 222.90 | 224.70 | 224.70 | 0.54% | 493 |
| Sep 25, 2025 | 221.80 | 223.50 | 221.60 | 223.50 | 223.50 | 1.31% | 596 |
| Sep 24, 2025 | 221.30 | 221.30 | 219.60 | 220.60 | 220.60 | -0.18% | 364 |
| Sep 23, 2025 | 224.70 | 224.70 | 221.00 | 221.00 | 221.00 | -1.43% | 275 |