Deutsche Börse AG (LON:0H3T)
London · Delayed Price · Currency is GBP · Price in EUR 241.44
-0.56 (-0.23%)
At close: Sep 12, 2025
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 257.00 | 259.00 | 251.50 | 255.08 | 255.08 | -2.05% | 431,536 |
| Jul 24, 2025 | 262.30 | 262.90 | 258.05 | 260.43 | 260.43 | 0.79% | 25,388 |
| Jul 23, 2025 | 261.95 | 262.20 | 257.90 | 258.40 | 258.40 | -0.83% | 163,918 |
| Jul 22, 2025 | 261.25 | 261.90 | 258.40 | 260.57 | 260.57 | -0.84% | 15,123 |
| Jul 21, 2025 | 263.80 | 264.30 | 260.20 | 262.77 | 262.77 | -0.84% | 27,321 |
| Jul 18, 2025 | 265.30 | 265.70 | 263.90 | 265.00 | 265.00 | 0.47% | 26,893 |
| Jul 17, 2025 | 265.60 | 266.00 | 263.60 | 263.77 | 263.77 | -1.05% | 53,425 |
| Jul 16, 2025 | 263.75 | 267.30 | 263.70 | 266.58 | 266.58 | 0.34% | 201,723 |
| Jul 15, 2025 | 266.60 | 266.70 | 263.50 | 265.67 | 265.67 | 0.11% | 34,138 |
| Jul 14, 2025 | 265.20 | 266.60 | 264.00 | 265.37 | 265.37 | -0.78% | 232,623 |
| Jul 11, 2025 | 269.10 | 269.60 | 266.40 | 267.46 | 267.46 | -0.99% | 22,703 |
| Jul 10, 2025 | 271.80 | 272.10 | 269.10 | 270.14 | 270.14 | -0.27% | 60,020 |
| Jul 9, 2025 | 270.25 | 272.00 | 267.30 | 270.88 | 270.88 | -0.19% | 99,400 |
| Jul 8, 2025 | 274.70 | 276.00 | 270.10 | 271.40 | 271.40 | -0.94% | 57,090 |
| Jul 7, 2025 | 271.55 | 275.00 | 271.00 | 273.97 | 273.97 | 1.05% | 35,862 |