Deutsche Börse AG (LON:0H3T)
London · Delayed Price · Currency is GBP · Price in EUR 227.50
-2.80 (-1.22%)
At close: Oct 3, 2025
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 231.60 | 231.80 | 225.50 | 227.50 | 227.50 | -1.22% | 44,406 |
| Oct 2, 2025 | 227.05 | 231.50 | 226.00 | 230.31 | 230.31 | 1.08% | 87,340 |
| Oct 1, 2025 | 228.05 | 228.60 | 226.90 | 227.85 | 227.85 | -0.11% | 31,953 |
| Sep 30, 2025 | 226.80 | 228.70 | 225.70 | 228.10 | 228.10 | 1.42% | 105,697 |
| Sep 29, 2025 | 225.15 | 226.70 | 224.70 | 224.90 | 224.90 | 0.69% | 50,971 |
| Sep 26, 2025 | 225.25 | 225.50 | 222.20 | 223.36 | 223.36 | 0.43% | 31,057 |
| Sep 25, 2025 | 221.65 | 224.40 | 221.30 | 222.41 | 222.41 | 1.01% | 453,508 |
| Sep 24, 2025 | 220.40 | 221.80 | 219.55 | 220.18 | 220.18 | -0.37% | 48,581 |
| Sep 23, 2025 | 224.60 | 225.30 | 221.00 | 221.00 | 221.00 | -1.83% | 435,569 |
| Sep 22, 2025 | 226.15 | 227.00 | 224.00 | 225.12 | 225.12 | -1.69% | 237,653 |
| Sep 19, 2025 | 230.60 | 231.20 | 225.00 | 228.99 | 228.99 | -0.14% | 305,106 |
| Sep 18, 2025 | 229.35 | 231.10 | 227.80 | 229.30 | 229.30 | -0.93% | 171,797 |
| Sep 17, 2025 | 232.15 | 232.90 | 230.30 | 231.44 | 231.44 | -1.01% | 225,828 |
| Sep 16, 2025 | 237.65 | 238.20 | 231.90 | 233.80 | 233.80 | -2.48% | 123,558 |
| Sep 15, 2025 | 241.35 | 241.60 | 238.30 | 239.74 | 239.74 | -0.70% | 31,549 |
| Sep 12, 2025 | 240.15 | 242.65 | 239.70 | 241.44 | 241.44 | -0.23% | 142,691 |
| Sep 11, 2025 | 241.55 | 243.40 | 239.30 | 241.99 | 241.99 | -0.54% | 17,528 |
| Sep 10, 2025 | 243.75 | 245.40 | 241.50 | 243.30 | 243.30 | -0.90% | 48,730 |
| Sep 9, 2025 | 247.80 | 248.40 | 244.10 | 245.50 | 245.50 | -0.77% | 169,181 |
| Sep 8, 2025 | 246.15 | 248.80 | 245.30 | 247.40 | 247.40 | 0.42% | 23,970 |
| Sep 5, 2025 | 247.90 | 248.20 | 244.80 | 246.37 | 246.37 | -0.20% | 19,521 |
| Sep 4, 2025 | 246.85 | 247.60 | 246.10 | 246.87 | 246.87 | 0.96% | 63,016 |
| Sep 3, 2025 | 244.70 | 247.00 | 242.50 | 244.52 | 244.52 | -0.57% | 61,117 |
| Sep 2, 2025 | 248.25 | 248.50 | 244.00 | 245.93 | 245.93 | -1.04% | 26,325 |
| Sep 1, 2025 | 251.35 | 251.90 | 247.10 | 248.51 | 248.51 | -1.57% | 29,055 |
| Aug 29, 2025 | 252.85 | 254.30 | 251.60 | 252.47 | 252.47 | -0.55% | 22,218 |
| Aug 28, 2025 | 255.85 | 256.40 | 252.20 | 253.86 | 253.86 | -0.71% | 26,095 |
| Aug 27, 2025 | 257.00 | 257.50 | 254.70 | 255.68 | 255.68 | -0.27% | 111,268 |
| Aug 26, 2025 | 256.70 | 257.70 | 255.00 | 256.37 | 256.37 | -0.36% | 19,259 |
| Aug 25, 2025 | 254.60 | 258.30 | 254.40 | 257.28 | 257.28 | 0.03% | 11,153 |
| Aug 22, 2025 | 257.30 | 259.00 | 256.60 | 257.20 | 257.20 | - | 61,974 |
| Aug 21, 2025 | 259.85 | 259.90 | 256.10 | 257.19 | 257.19 | -0.13% | 52,074 |
| Aug 20, 2025 | 254.25 | 260.00 | 254.40 | 257.52 | 257.52 | 1.12% | 19,723 |
| Aug 19, 2025 | 255.70 | 256.10 | 253.20 | 254.67 | 254.67 | -0.52% | 18,575 |
| Aug 18, 2025 | 255.90 | 256.70 | 255.40 | 256.00 | 256.00 | -0.31% | 125,523 |
| Aug 15, 2025 | 258.30 | 258.80 | 255.10 | 256.79 | 256.79 | 0.24% | 29,118 |
| Aug 14, 2025 | 255.40 | 257.70 | 254.20 | 256.18 | 256.18 | 0.90% | 41,619 |
| Aug 13, 2025 | 253.05 | 255.50 | 252.00 | 253.89 | 253.89 | -1.71% | 62,220 |
| Aug 12, 2025 | 262.20 | 262.40 | 252.60 | 258.31 | 258.31 | -0.81% | 83,591 |
| Aug 11, 2025 | 259.60 | 261.60 | 259.20 | 260.42 | 260.42 | 0.90% | 34,928 |
| Aug 8, 2025 | 257.70 | 259.50 | 257.40 | 258.10 | 258.10 | 0.03% | 13,789 |
| Aug 7, 2025 | 257.20 | 259.40 | 255.70 | 258.01 | 258.01 | 0.90% | 269,340 |
| Aug 6, 2025 | 256.25 | 256.90 | 255.10 | 255.70 | 255.70 | 0.09% | 111,645 |
| Aug 5, 2025 | 257.75 | 257.90 | 254.70 | 255.48 | 255.48 | -0.36% | 87,042 |
| Aug 4, 2025 | 255.65 | 257.70 | 254.50 | 256.39 | 256.39 | 1.74% | 135,732 |
| Aug 1, 2025 | 250.15 | 256.10 | 250.00 | 252.00 | 252.00 | -0.58% | 201,523 |
| Jul 31, 2025 | 254.35 | 255.40 | 252.00 | 253.47 | 253.47 | 0.30% | 125,712 |
| Jul 30, 2025 | 253.90 | 254.30 | 251.50 | 252.71 | 252.71 | - | 169,748 |
| Jul 29, 2025 | 249.35 | 254.90 | 249.20 | 252.71 | 252.71 | 0.39% | 25,826 |
| Jul 28, 2025 | 255.10 | 255.50 | 248.80 | 251.72 | 251.72 | -1.32% | 132,590 |