Deutsche Börse AG (LON:0H3T)
London · Delayed Price · Currency is GBP · Price in EUR 238.32
+0.71 (0.30%)
At close: Mar 27, 2026
LON:0H3T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 236.55 | 239.00 | 235.20 | 237.61 | 237.61 | -1.31% | 106,998 |
| Mar 25, 2026 | 241.25 | 243.60 | 238.30 | 240.76 | 240.76 | 0.19% | 347,648 |
| Mar 24, 2026 | 240.45 | 243.30 | 239.20 | 240.30 | 240.30 | -1.48% | 224,644 |
| Mar 23, 2026 | 241.90 | 246.50 | 239.50 | 243.90 | 243.90 | -0.65% | 465,358 |
| Mar 20, 2026 | 250.55 | 250.70 | 243.18 | 245.50 | 245.50 | -1.67% | 365,646 |
| Mar 19, 2026 | 249.85 | 252.10 | 248.00 | 249.66 | 249.66 | -0.20% | 400,552 |
| Mar 18, 2026 | 248.75 | 252.00 | 248.50 | 250.15 | 250.15 | 1.52% | 658,589 |
| Mar 17, 2026 | 246.30 | 251.60 | 245.30 | 246.40 | 246.40 | -0.48% | 247,307 |
| Mar 16, 2026 | 242.75 | 248.20 | 242.00 | 247.60 | 247.60 | 2.20% | 468,882 |
| Mar 13, 2026 | 241.60 | 246.50 | 238.80 | 242.26 | 242.26 | 0.19% | 113,784 |
| Mar 12, 2026 | 235.30 | 242.60 | 235.00 | 241.81 | 241.81 | 1.67% | 229,979 |
| Mar 11, 2026 | 240.40 | 241.70 | 235.30 | 237.84 | 237.84 | -1.43% | 485,864 |
| Mar 10, 2026 | 241.00 | 243.00 | 236.80 | 241.29 | 241.29 | -0.52% | 688,302 |
| Mar 9, 2026 | 242.85 | 243.80 | 238.80 | 242.56 | 242.56 | 0.25% | 195,625 |
| Mar 6, 2026 | 241.25 | 243.82 | 239.20 | 241.95 | 241.95 | -0.01% | 723,517 |
| Mar 5, 2026 | 237.95 | 243.30 | 237.60 | 241.96 | 241.96 | 0.76% | 475,229 |
| Mar 4, 2026 | 240.65 | 242.50 | 237.50 | 240.14 | 240.14 | 1.03% | 493,873 |
| Mar 3, 2026 | 235.10 | 240.50 | 234.80 | 237.69 | 237.69 | 1.88% | 124,606 |
| Mar 2, 2026 | 229.90 | 237.00 | 229.19 | 233.30 | 233.30 | 0.98% | 127,635 |
| Feb 27, 2026 | 227.35 | 234.00 | 226.20 | 231.04 | 231.03 | 4.34% | 244,740 |
| Feb 26, 2026 | 219.40 | 226.50 | 219.00 | 221.43 | 221.43 | 1.30% | 103,151 |
| Feb 25, 2026 | 221.05 | 221.50 | 217.50 | 218.60 | 218.60 | -1.16% | 102,975 |
| Feb 24, 2026 | 219.10 | 222.70 | 218.70 | 221.16 | 221.16 | 0.66% | 48,184 |
| Feb 23, 2026 | 218.30 | 222.40 | 217.10 | 219.70 | 219.70 | 0.56% | 368,816 |
| Feb 20, 2026 | 216.70 | 219.90 | 216.40 | 218.47 | 218.47 | 1.16% | 269,445 |
| Feb 19, 2026 | 217.40 | 218.00 | 215.20 | 215.96 | 215.96 | -0.48% | 167,902 |
| Feb 18, 2026 | 214.15 | 218.70 | 213.90 | 217.00 | 217.00 | 0.40% | 169,813 |
| Feb 17, 2026 | 214.40 | 217.50 | 214.20 | 216.15 | 216.15 | 0.01% | 37,288 |
| Feb 16, 2026 | 219.85 | 220.40 | 214.50 | 216.11 | 216.11 | -0.90% | 72,764 |
| Feb 13, 2026 | 209.55 | 220.50 | 208.00 | 218.08 | 218.08 | 4.65% | 239,339 |
| Feb 12, 2026 | 202.30 | 210.30 | 202.00 | 208.40 | 208.40 | 2.51% | 267,132 |
| Feb 11, 2026 | 208.25 | 210.70 | 203.30 | 203.30 | 203.30 | -3.10% | 143,618 |
| Feb 10, 2026 | 211.70 | 212.50 | 207.85 | 209.80 | 209.80 | -1.21% | 221,152 |
| Feb 9, 2026 | 214.20 | 216.00 | 211.00 | 212.38 | 212.38 | -0.48% | 89,657 |
| Feb 6, 2026 | 211.50 | 215.20 | 210.00 | 213.42 | 213.42 | 0.86% | 198,390 |
| Feb 5, 2026 | 208.05 | 214.10 | 207.90 | 211.59 | 211.59 | 2.97% | 105,118 |
| Feb 4, 2026 | 203.75 | 208.50 | 200.50 | 205.48 | 205.48 | -0.46% | 278,959 |
| Feb 3, 2026 | 213.60 | 215.00 | 202.80 | 206.44 | 206.44 | -3.31% | 143,448 |
| Feb 2, 2026 | 213.90 | 216.40 | 211.25 | 213.50 | 213.50 | 0.19% | 108,836 |
| Jan 30, 2026 | 209.15 | 214.40 | 209.20 | 213.10 | 213.10 | 1.09% | 120,009 |
| Jan 29, 2026 | 210.45 | 213.20 | 208.60 | 210.80 | 210.80 | 1.08% | 145,491 |
| Jan 28, 2026 | 205.50 | 209.80 | 205.00 | 208.55 | 208.55 | -0.37% | 120,652 |
| Jan 27, 2026 | 213.65 | 214.70 | 207.00 | 209.33 | 209.33 | -2.16% | 221,351 |
| Jan 26, 2026 | 213.85 | 214.50 | 212.10 | 213.94 | 213.94 | 0.35% | 42,396 |
| Jan 23, 2026 | 212.80 | 213.50 | 209.90 | 213.20 | 213.20 | -1.41% | 109,042 |
| Jan 22, 2026 | 216.65 | 218.70 | 213.70 | 216.25 | 216.25 | 2.46% | 414,396 |
| Jan 21, 2026 | 214.10 | 214.60 | 209.00 | 211.05 | 211.05 | -1.43% | 183,062 |
| Jan 20, 2026 | 208.45 | 215.40 | 207.40 | 214.10 | 214.10 | 1.45% | 94,811 |
| Jan 19, 2026 | 210.35 | 213.20 | 209.00 | 211.05 | 211.05 | -0.35% | 44,168 |
| Jan 16, 2026 | 211.85 | 212.10 | 209.50 | 211.80 | 211.80 | 0.52% | 478,931 |