Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 312.80
-1.50 (-0.48%)
At close: Oct 23, 2026
FRA:DB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 316.50 | 316.50 | 311.50 | 312.80 | 312.80 | -0.48% | 199 |
| Oct 22, 2026 | 310.50 | 318.20 | 310.10 | 314.30 | 314.30 | 2.38% | 383 |
| Oct 21, 2026 | 298.50 | 308.10 | 298.50 | 307.00 | 307.00 | -1.19% | 1,473 |
| Oct 20, 2026 | 307.50 | 310.70 | 305.40 | 310.70 | 310.70 | 0.55% | 155 |
| Oct 19, 2026 | 309.50 | 311.50 | 309.00 | 309.00 | 309.00 | -0.23% | 531 |
| Oct 16, 2026 | 304.80 | 310.40 | 304.80 | 309.70 | 309.70 | 1.24% | 220 |
| Oct 15, 2026 | 308.30 | 308.30 | 305.90 | 305.90 | 305.90 | 1.09% | 105 |
| Oct 14, 2026 | 299.00 | 302.60 | 299.00 | 302.60 | 302.60 | 1.20% | 110 |
| Oct 13, 2026 | 298.50 | 300.60 | 298.50 | 299.00 | 299.00 | -0.13% | 59 |
| Oct 12, 2026 | 298.00 | 300.00 | 298.00 | 299.40 | 299.40 | 0.98% | 125 |
| Oct 9, 2026 | 292.60 | 296.80 | 292.60 | 296.50 | 296.50 | 0.88% | 126 |
| Oct 8, 2026 | 290.20 | 294.50 | 290.20 | 293.90 | 293.90 | 0.79% | 1,401 |
| Oct 7, 2026 | 292.40 | 292.40 | 291.60 | 291.60 | 291.60 | -0.82% | 100 |
| Oct 6, 2026 | 289.50 | 296.30 | 289.50 | 294.00 | 294.00 | 2.37% | 75 |
| Oct 5, 2026 | 286.70 | 287.90 | 286.70 | 287.20 | 287.20 | -0.59% | 87 |
| Oct 2, 2026 | 287.40 | 290.90 | 287.30 | 288.90 | 288.90 | 0.28% | 56 |
| Oct 1, 2026 | 283.80 | 288.10 | 283.80 | 288.10 | 288.10 | 0.03% | 4 |
| Sep 30, 2026 | 288.50 | 290.00 | 288.00 | 288.00 | 288.00 | 0.38% | 67 |
| Sep 29, 2026 | 285.90 | 286.90 | 285.90 | 286.90 | 286.90 | -0.21% | 20 |
| Sep 28, 2026 | 285.10 | 289.00 | 285.10 | 287.50 | 287.50 | 0.95% | 93 |
| Sep 25, 2026 | 282.70 | 285.10 | 282.70 | 284.80 | 284.80 | 0.85% | 107 |
| Sep 24, 2026 | 280.80 | 282.40 | 280.80 | 282.40 | 282.40 | -0.53% | 5 |
| Sep 23, 2026 | 281.50 | 283.90 | 281.50 | 283.90 | 283.90 | 0.71% | 108 |
| Sep 22, 2026 | 281.80 | 281.90 | 281.80 | 281.90 | 281.90 | 0.21% | 55 |
| Sep 21, 2026 | 278.80 | 281.40 | 278.80 | 281.30 | 281.30 | 1.08% | 80 |
| Sep 18, 2026 | 277.80 | 280.40 | 275.10 | 278.30 | 278.30 | -0.46% | 47 |
| Sep 17, 2026 | 276.50 | 279.70 | 276.50 | 279.60 | 279.60 | 1.60% | 190 |
| Sep 16, 2026 | 277.90 | 277.90 | 275.20 | 275.20 | 275.20 | -0.51% | 119 |
| Sep 15, 2026 | 280.70 | 280.70 | 276.60 | 276.60 | 276.60 | -2.05% | 44 |
| Sep 14, 2026 | 274.40 | 284.40 | 274.40 | 282.40 | 282.40 | 2.10% | 291 |
| Sep 11, 2026 | 280.30 | 280.30 | 276.60 | 276.60 | 276.60 | -1.04% | 2,222 |
| Sep 10, 2026 | 274.00 | 279.50 | 273.80 | 279.50 | 279.50 | 2.12% | 390 |
| Sep 9, 2026 | 277.80 | 277.80 | 273.50 | 273.70 | 273.70 | -2.15% | 1,059 |
| Sep 8, 2026 | 280.90 | 280.90 | 279.70 | 279.70 | 279.70 | 0.25% | 10 |
| Sep 7, 2026 | 280.30 | 280.30 | 278.80 | 279.00 | 279.00 | -0.89% | 1,369 |
| Sep 4, 2026 | 281.30 | 281.60 | 280.50 | 281.50 | 281.50 | 0.72% | 499 |
| Sep 3, 2026 | 278.50 | 279.50 | 278.50 | 279.50 | 279.50 | 0.61% | 215 |
| Sep 2, 2026 | 283.10 | 283.10 | 277.80 | 277.80 | 277.80 | -3.04% | 40 |
| Sep 1, 2026 | 286.20 | 287.30 | 286.20 | 286.50 | 286.50 | -1.21% | 149 |
| Aug 31, 2026 | 292.10 | 292.10 | 290.00 | 290.00 | 290.00 | -0.68% | 22 |
| Aug 28, 2026 | 288.10 | 292.00 | 288.10 | 292.00 | 292.00 | 0.65% | 511 |
| Aug 27, 2026 | 286.00 | 290.10 | 286.00 | 290.10 | 290.10 | 1.08% | 330 |
| Aug 26, 2026 | 286.00 | 287.00 | 286.00 | 287.00 | 287.00 | -0.80% | 8 |
| Aug 25, 2026 | 285.40 | 289.30 | 284.00 | 289.30 | 289.30 | 0.77% | 165 |
| Aug 24, 2026 | 281.90 | 287.10 | 281.90 | 287.10 | 287.10 | 1.45% | 580 |
| Aug 21, 2026 | 278.40 | 283.50 | 278.40 | 283.00 | 283.00 | 1.43% | 168 |
| Aug 20, 2026 | 276.40 | 279.00 | 276.40 | 279.00 | 279.00 | 0.22% | 32 |
| Aug 19, 2026 | 278.00 | 278.40 | 278.00 | 278.40 | 278.40 | -0.36% | 986 |
| Aug 18, 2026 | 276.60 | 280.40 | 276.60 | 279.40 | 279.40 | 0.58% | 426 |
| Aug 17, 2026 | 273.90 | 278.60 | 273.90 | 277.80 | 277.80 | 1.72% | 318 |