Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 278.30
-1.30 (-0.46%)
At close: Sep 18, 2026
FRA:DB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 272.40 | 273.10 | 272.40 | 273.10 | 273.10 | 0.48% | 50 |
| Aug 13, 2026 | 273.30 | 273.30 | 271.80 | 271.80 | 271.80 | -0.55% | 46 |
| Aug 12, 2026 | 272.90 | 273.30 | 270.40 | 273.30 | 273.30 | 0.11% | 208 |
| Aug 11, 2026 | 276.00 | 276.00 | 273.00 | 273.00 | 273.00 | -0.51% | 51 |
| Aug 10, 2026 | 272.30 | 276.90 | 272.30 | 274.40 | 274.40 | 0.11% | 129 |
| Aug 7, 2026 | 271.00 | 275.00 | 270.60 | 274.10 | 274.10 | 1.29% | 362 |
| Aug 6, 2026 | 270.30 | 273.10 | 268.30 | 270.60 | 270.60 | 0.15% | 360 |
| Aug 5, 2026 | 265.50 | 270.20 | 265.50 | 270.20 | 270.20 | 1.81% | 206 |
| Aug 4, 2026 | 266.60 | 268.00 | 265.00 | 265.40 | 265.40 | -0.97% | 189 |
| Aug 3, 2026 | 263.10 | 268.00 | 263.10 | 268.00 | 268.00 | 1.94% | 121 |
| Jul 31, 2026 | 265.50 | 265.50 | 262.90 | 262.90 | 262.90 | -0.76% | 291 |
| Jul 30, 2026 | 271.00 | 271.00 | 264.60 | 264.90 | 264.90 | -1.41% | 143 |
| Jul 29, 2026 | 267.20 | 270.00 | 265.80 | 268.70 | 268.70 | 1.36% | 311 |
| Jul 28, 2026 | 262.50 | 265.10 | 262.50 | 265.10 | 265.10 | 1.80% | 303 |
| Jul 27, 2026 | 259.30 | 260.40 | 259.30 | 260.40 | 260.40 | 1.05% | 416 |
| Jul 24, 2026 | 255.90 | 258.20 | 255.50 | 257.70 | 257.70 | 2.02% | 913 |
| Jul 23, 2026 | 248.00 | 253.10 | 248.00 | 252.60 | 252.60 | -2.21% | 582 |
| Jul 22, 2026 | 250.80 | 258.30 | 250.80 | 258.30 | 258.30 | 2.58% | 146 |
| Jul 21, 2026 | 256.20 | 256.20 | 251.50 | 251.80 | 251.80 | -1.64% | 225 |
| Jul 20, 2026 | 256.30 | 257.00 | 256.00 | 256.00 | 256.00 | -0.47% | 218 |
| 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 |