Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 238.30
-4.20 (-1.73%)
At close: Jun 26, 2026
FRA:DB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 245.00 | 245.00 | 241.90 | 241.90 | 237.77 | -2.30% | 284 |
| May 7, 2026 | 251.00 | 251.00 | 246.50 | 247.60 | 243.37 | -2.13% | 3,128 |
| May 6, 2026 | 258.00 | 258.00 | 253.00 | 253.00 | 248.68 | -1.75% | 558 |
| May 5, 2026 | 260.00 | 262.10 | 257.50 | 257.50 | 253.10 | -2.02% | 477 |
| May 4, 2026 | 261.20 | 262.80 | 261.20 | 262.80 | 258.31 | 0.88% | 301 |
| Apr 30, 2026 | 263.20 | 263.20 | 260.50 | 260.50 | 256.05 | -1.33% | 376 |
| Apr 29, 2026 | 267.70 | 267.70 | 264.00 | 264.00 | 259.49 | -1.38% | 264 |
| Apr 28, 2026 | 267.60 | 267.70 | 267.30 | 267.70 | 263.13 | 0.30% | 152 |
| Apr 27, 2026 | 266.80 | 267.50 | 265.00 | 266.90 | 262.34 | -0.48% | 554 |
| Apr 24, 2026 | 264.10 | 268.20 | 263.70 | 268.20 | 263.62 | 1.17% | 122 |
| Apr 23, 2026 | 263.70 | 265.50 | 263.40 | 265.10 | 260.57 | 0.26% | 177 |
| Apr 22, 2026 | 263.60 | 265.30 | 263.60 | 264.40 | 259.89 | 0.11% | 55 |
| Apr 21, 2026 | 263.20 | 266.10 | 263.20 | 264.10 | 259.59 | 0.61% | 43 |
| Apr 20, 2026 | 261.80 | 264.60 | 261.80 | 262.50 | 258.02 | 0.57% | 236 |
| Apr 17, 2026 | 263.20 | 266.20 | 261.00 | 261.00 | 256.54 | 1.48% | 286 |