Deutsche Börse AG (FRA:DB1)
Germany · Delayed Price · Currency is EUR 244.80
+1.80 (0.74%)
Last updated: May 15, 2026, 1:28 PM CET
FRA:DB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 244.00 | 244.80 | 243.50 | 244.80 | - | 0.74% | - |
| May 14, 2026 | 241.30 | 244.00 | 241.30 | 243.00 | 243.00 | -1.22% | 495 |
| May 13, 2026 | 248.30 | 249.20 | 246.00 | 246.00 | 241.80 | -1.64% | 501 |
| May 12, 2026 | 246.60 | 251.30 | 246.50 | 250.10 | 245.83 | 0.64% | 3,760 |
| May 11, 2026 | 241.50 | 248.50 | 241.50 | 248.50 | 244.26 | 2.73% | 2,008 |
| May 8, 2026 | 245.00 | 245.00 | 241.90 | 241.90 | 237.77 | -2.30% | 1,082 |
| May 7, 2026 | 251.00 | 251.00 | 246.50 | 247.60 | 243.37 | -2.13% | 5,068 |
| May 6, 2026 | 258.00 | 258.00 | 253.00 | 253.00 | 248.68 | -1.75% | 1,784 |
| May 5, 2026 | 260.00 | 262.10 | 257.50 | 257.50 | 253.10 | -2.02% | 7,999 |
| May 4, 2026 | 261.20 | 262.80 | 261.20 | 262.80 | 258.31 | 0.88% | 1,060 |
| Apr 30, 2026 | 263.20 | 263.20 | 260.50 | 260.50 | 256.05 | -1.33% | 778 |
| Apr 29, 2026 | 267.70 | 267.70 | 264.00 | 264.00 | 259.49 | -1.38% | 2,692 |
| Apr 28, 2026 | 267.60 | 267.70 | 267.30 | 267.70 | 263.13 | 0.30% | 574 |
| Apr 27, 2026 | 266.80 | 267.50 | 265.00 | 266.90 | 262.34 | -0.48% | 1,665 |
| Apr 24, 2026 | 264.10 | 268.20 | 263.70 | 268.20 | 263.62 | 1.17% | 864 |
| Apr 23, 2026 | 263.70 | 265.50 | 263.40 | 265.10 | 260.57 | 0.26% | 1,515 |
| Apr 22, 2026 | 263.60 | 265.30 | 263.60 | 264.40 | 259.89 | 0.11% | 467 |
| Apr 21, 2026 | 263.20 | 266.10 | 263.20 | 264.10 | 259.59 | 0.61% | 3,571 |
| Apr 20, 2026 | 261.80 | 264.60 | 261.80 | 262.50 | 258.02 | 0.57% | 1,132 |
| Apr 17, 2026 | 263.20 | 266.20 | 261.00 | 261.00 | 256.54 | 1.48% | 4,131 |
| Apr 16, 2026 | 255.30 | 257.20 | 255.30 | 257.20 | 252.81 | 0.31% | 1,329 |
| Apr 15, 2026 | 252.70 | 256.60 | 252.70 | 256.40 | 252.02 | 0.94% | 5,980 |
| Apr 14, 2026 | 254.80 | 256.10 | 254.00 | 254.00 | 249.66 | 0.79% | 1,861 |
| Apr 13, 2026 | 252.10 | 252.70 | 252.00 | 252.00 | 247.70 | -0.75% | 929 |
| Apr 10, 2026 | 254.60 | 255.30 | 253.40 | 253.90 | 249.57 | -0.43% | 1,207 |
| Apr 9, 2026 | 252.10 | 257.50 | 252.10 | 255.00 | 250.65 | 0.79% | 8,324 |
| Apr 8, 2026 | 260.00 | 262.20 | 248.50 | 253.00 | 248.68 | -1.86% | 17,334 |
| Apr 7, 2026 | 256.00 | 258.50 | 256.00 | 257.80 | 253.40 | 0.47% | 10,235 |
| Apr 2, 2026 | 251.00 | 256.60 | 251.00 | 256.60 | 252.22 | 2.64% | 3,485 |
| Apr 1, 2026 | 250.60 | 252.00 | 248.30 | 250.00 | 245.73 | -1.07% | 3,897 |
| Mar 31, 2026 | 248.10 | 252.70 | 248.10 | 252.70 | 248.39 | 2.97% | 17,095 |
| Mar 30, 2026 | 238.20 | 247.00 | 238.20 | 245.40 | 241.21 | 2.63% | 2,179 |
| Mar 27, 2026 | 237.50 | 239.50 | 237.50 | 239.10 | 235.02 | 0.29% | 5,446 |
| Mar 26, 2026 | 236.40 | 238.40 | 236.30 | 238.40 | 234.33 | -0.25% | 1,400 |
| Mar 25, 2026 | 242.00 | 242.00 | 239.00 | 239.00 | 234.92 | -0.83% | 2,906 |
| Mar 24, 2026 | 239.00 | 241.00 | 239.00 | 241.00 | 236.89 | -0.25% | 9,149 |
| Mar 23, 2026 | 242.00 | 244.20 | 239.80 | 241.60 | 237.48 | -0.12% | 6,000 |
| Mar 20, 2026 | 248.90 | 248.90 | 241.90 | 241.90 | 237.77 | -3.55% | 4,178 |
| Mar 19, 2026 | 248.60 | 250.80 | 248.60 | 250.80 | 246.52 | 1.21% | 5,192 |
| Mar 18, 2026 | 248.90 | 251.70 | 247.80 | 247.80 | 243.57 | -1.63% | 4,916 |
| Mar 17, 2026 | 245.50 | 251.90 | 245.50 | 251.90 | 247.60 | 1.57% | 3,671 |
| Mar 16, 2026 | 242.70 | 248.00 | 242.70 | 248.00 | 243.77 | 0.98% | 3,857 |
| Mar 13, 2026 | 240.00 | 245.60 | 240.00 | 245.60 | 241.41 | 1.49% | 3,877 |
| Mar 12, 2026 | 235.60 | 242.00 | 235.60 | 242.00 | 237.87 | 0.50% | 2,728 |
| Mar 11, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 236.69 | 0.33% | 5,321 |
| Mar 10, 2026 | 240.80 | 241.50 | 237.50 | 240.00 | 235.90 | -1.23% | 9,472 |
| Mar 9, 2026 | 240.00 | 243.10 | 238.40 | 243.00 | 238.85 | -0.33% | - |
| Mar 6, 2026 | 241.90 | 243.80 | 239.50 | 243.80 | 239.64 | 1.37% | 6,404 |
| Mar 5, 2026 | 239.00 | 242.40 | 239.00 | 240.50 | 236.39 | -0.66% | 16,661 |
| Mar 4, 2026 | 239.80 | 242.10 | 239.00 | 242.10 | 237.97 | 0.83% | 10,160 |