Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 257.20
-2.90 (-1.11%)
At close: Jul 17, 2026
FRA:DB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 262.40 | 262.40 | 257.20 | 257.20 | 257.20 | -1.11% | 31 |
| Jul 16, 2026 | 258.10 | 260.30 | 256.90 | 260.10 | 260.10 | 0.81% | 371 |
| Jul 15, 2026 | 253.50 | 258.00 | 253.50 | 258.00 | 258.00 | 0.82% | 11 |
| Jul 14, 2026 | 255.10 | 255.90 | 254.40 | 255.90 | 255.90 | 1.11% | 58 |
| Jul 13, 2026 | 248.50 | 253.10 | 248.50 | 253.10 | 253.10 | 1.04% | 23 |
| Jul 10, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -0.67% | - |
| Jul 9, 2026 | 255.70 | 255.70 | 251.90 | 252.20 | 252.20 | -1.79% | 52 |
| Jul 8, 2026 | 257.30 | 257.30 | 255.00 | 256.80 | 256.80 | -1.57% | 23 |
| Jul 7, 2026 | 252.40 | 260.90 | 252.40 | 260.90 | 260.90 | 2.60% | 176 |
| Jul 6, 2026 | 248.40 | 255.30 | 248.40 | 254.30 | 254.30 | 2.21% | 1,034 |
| Jul 3, 2026 | 246.90 | 250.20 | 246.60 | 248.80 | 248.80 | 2.18% | 374 |
| Jul 2, 2026 | 239.00 | 243.90 | 239.00 | 243.50 | 243.50 | 1.84% | 28 |
| Jul 1, 2026 | 238.80 | 239.10 | 235.30 | 239.10 | 239.10 | 0.46% | 200 |
| Jun 30, 2026 | 237.20 | 239.80 | 237.20 | 238.00 | 238.00 | -0.58% | 288 |
| Jun 29, 2026 | 238.70 | 239.50 | 238.70 | 239.40 | 239.40 | 0.46% | 120 |
| Jun 26, 2026 | 236.00 | 238.40 | 236.00 | 238.30 | 238.30 | -1.73% | 45 |
| Jun 25, 2026 | 243.00 | 243.00 | 242.20 | 242.50 | 242.50 | -1.14% | 34 |
| Jun 24, 2026 | 244.40 | 245.30 | 243.70 | 245.30 | 245.30 | -0.33% | 275 |
| Jun 23, 2026 | 243.00 | 246.20 | 243.00 | 246.10 | 246.10 | 0.65% | 30 |
| Jun 22, 2026 | 243.20 | 244.50 | 243.00 | 244.50 | 244.50 | 0.62% | 20 |
| Jun 19, 2026 | 241.70 | 243.00 | 241.70 | 243.00 | 243.00 | -0.21% | 10 |
| Jun 18, 2026 | 244.50 | 244.50 | 242.40 | 243.50 | 243.50 | -1.34% | 252 |
| Jun 17, 2026 | 246.00 | 247.20 | 245.20 | 246.80 | 246.80 | - | 240 |
| Jun 16, 2026 | 246.60 | 249.40 | 246.60 | 246.80 | 246.80 | -0.36% | 174 |
| Jun 15, 2026 | 251.10 | 251.10 | 246.50 | 247.70 | 247.70 | 1.18% | 284 |
| Jun 12, 2026 | 246.80 | 246.80 | 244.70 | 244.80 | 244.80 | -0.89% | 133 |
| Jun 11, 2026 | 245.60 | 248.90 | 244.60 | 247.00 | 247.00 | 0.69% | 632 |
| Jun 10, 2026 | 245.90 | 246.10 | 243.50 | 245.30 | 245.30 | - | 110 |
| Jun 9, 2026 | 245.50 | 245.50 | 243.40 | 245.30 | 245.30 | -0.04% | 260 |
| Jun 8, 2026 | 246.30 | 246.30 | 245.40 | 245.40 | 245.40 | -1.60% | 10 |
| Jun 5, 2026 | 245.80 | 250.40 | 245.80 | 249.40 | 249.40 | 1.18% | 30 |
| Jun 4, 2026 | 239.50 | 246.50 | 239.50 | 246.50 | 246.50 | 1.27% | 10 |
| Jun 3, 2026 | 242.40 | 243.40 | 239.90 | 243.40 | 243.40 | 0.95% | 279 |
| Jun 2, 2026 | 244.30 | 250.30 | 241.10 | 241.10 | 241.10 | -2.11% | 414 |
| Jun 1, 2026 | 247.60 | 247.60 | 245.80 | 246.30 | 246.30 | 0.08% | 366 |
| May 29, 2026 | 247.60 | 247.60 | 245.90 | 246.10 | 246.10 | -0.61% | 165 |
| May 28, 2026 | 249.90 | 253.60 | 247.60 | 247.60 | 247.60 | -1.51% | 292 |
| May 27, 2026 | 253.20 | 253.20 | 249.90 | 251.40 | 251.40 | -0.91% | 357 |
| May 26, 2026 | 256.60 | 258.10 | 253.70 | 253.70 | 253.70 | -0.39% | 255 |
| May 25, 2026 | 258.00 | 258.00 | 254.20 | 254.70 | 254.70 | -0.59% | 116 |
| May 22, 2026 | 259.10 | 259.10 | 256.20 | 256.20 | 256.20 | -1.12% | 173 |
| May 21, 2026 | 256.50 | 259.10 | 256.50 | 259.10 | 259.10 | 1.25% | 532 |
| May 20, 2026 | 255.20 | 256.90 | 255.20 | 255.90 | 255.90 | -0.04% | 239 |
| May 19, 2026 | 255.80 | 260.40 | 255.80 | 256.00 | 256.00 | -0.51% | 262 |
| May 18, 2026 | 243.90 | 257.30 | 243.90 | 257.30 | 257.30 | 5.11% | 555 |
| May 15, 2026 | 244.00 | 244.80 | 243.50 | 244.80 | 244.80 | 0.74% | 160 |
| May 14, 2026 | 241.30 | 244.00 | 241.30 | 243.00 | 243.00 | 0.50% | 25 |
| May 13, 2026 | 248.30 | 249.20 | 246.00 | 246.00 | 241.80 | -1.64% | 171 |
| May 12, 2026 | 246.60 | 251.30 | 246.50 | 250.10 | 245.83 | 0.64% | 192 |
| May 11, 2026 | 241.50 | 248.50 | 241.50 | 248.50 | 244.26 | 2.73% | 192 |