Deutsche Börse AG (LON:0H3T)
London · Delayed Price · Currency is GBP · Price in EUR 282.45
+2.56 (0.91%)
At close: Sep 23, 2026
LON:0H3T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 281.90 | 284.10 | 278.70 | 282.70 | 282.70 | 1.00% | 423,635 |
| Sep 22, 2026 | 280.95 | 282.90 | 278.69 | 279.89 | 279.89 | -0.11% | 21,912 |
| Sep 21, 2026 | 279.05 | 281.90 | 278.50 | 280.20 | 280.20 | 1.06% | 19,343 |
| Sep 18, 2026 | 279.60 | 279.90 | 275.00 | 277.27 | 277.27 | -0.30% | 56,753 |
| Sep 17, 2026 | 277.85 | 280.10 | 276.90 | 278.10 | 278.10 | 0.35% | 242,750 |
| Sep 16, 2026 | 276.30 | 278.05 | 275.00 | 277.13 | 277.13 | 0.03% | 303,323 |
| Sep 15, 2026 | 281.50 | 283.40 | 275.50 | 277.06 | 277.06 | -2.22% | 42,348 |
| Sep 14, 2026 | 277.40 | 285.80 | 276.90 | 283.35 | 283.35 | 2.03% | 18,736 |
| Sep 11, 2026 | 278.60 | 279.30 | 275.50 | 277.72 | 277.72 | 0.44% | 401,082 |
| Sep 10, 2026 | 272.80 | 280.70 | 272.20 | 276.51 | 276.51 | 1.02% | 536,260 |
| Sep 9, 2026 | 274.40 | 276.30 | 272.20 | 273.71 | 273.71 | -1.93% | 119,319 |
| Sep 8, 2026 | 279.45 | 284.10 | 277.20 | 279.10 | 279.10 | 0.03% | 78,303 |
| Sep 7, 2026 | 279.20 | 280.90 | 277.90 | 279.03 | 279.02 | -0.64% | 13,411 |
| Sep 4, 2026 | 282.20 | 283.20 | 280.05 | 280.83 | 280.83 | -0.05% | 42,589 |
| Sep 3, 2026 | 278.70 | 285.40 | 278.20 | 280.97 | 280.97 | 0.20% | 71,738 |
| Sep 2, 2026 | 282.35 | 283.80 | 278.00 | 280.41 | 280.41 | -1.20% | 116,791 |
| Sep 1, 2026 | 287.50 | 287.90 | 283.80 | 283.80 | 283.80 | -1.46% | 132,748 |
| Aug 31, 2026 | 290.40 | 291.00 | 287.00 | 288.00 | 288.00 | -1.05% | 157,851 |
| Aug 28, 2026 | 290.25 | 291.70 | 289.00 | 291.05 | 291.05 | 0.89% | 90,576 |
| Aug 27, 2026 | 286.55 | 290.30 | 286.20 | 288.49 | 288.49 | 0.57% | 87,973 |
| Aug 26, 2026 | 287.25 | 289.20 | 285.20 | 286.85 | 286.85 | 0.25% | 232,975 |
| Aug 25, 2026 | 284.90 | 288.50 | 283.10 | 286.13 | 286.13 | 0.52% | 420,947 |
| Aug 24, 2026 | 283.65 | 287.40 | 283.00 | 284.66 | 284.66 | 1.06% | 59,498 |
| Aug 21, 2026 | 280.30 | 283.90 | 279.00 | 281.66 | 281.66 | 1.12% | 161,188 |
| Aug 20, 2026 | 277.45 | 280.00 | 276.60 | 278.55 | 278.55 | 0.23% | 580,307 |
| Aug 19, 2026 | 279.00 | 280.70 | 274.30 | 277.90 | 277.90 | -0.47% | 84,125 |
| Aug 18, 2026 | 278.10 | 280.60 | 277.70 | 279.20 | 279.20 | 0.37% | 18,712 |
| Aug 17, 2026 | 272.15 | 279.00 | 271.40 | 278.18 | 278.18 | 2.30% | 1,714,099 |
| Aug 14, 2026 | 273.15 | 274.80 | 270.60 | 271.92 | 271.92 | 0.19% | 673,980 |
| Aug 13, 2026 | 273.70 | 273.90 | 270.80 | 271.40 | 271.40 | 0.44% | 34,805 |
| Aug 12, 2026 | 274.20 | 274.90 | 269.20 | 270.20 | 270.20 | -1.67% | 639,768 |
| Aug 11, 2026 | 276.85 | 277.40 | 273.20 | 274.79 | 274.79 | -0.11% | 135,569 |
| Aug 10, 2026 | 273.50 | 277.20 | 271.90 | 275.10 | 275.10 | 0.19% | 95,286 |
| Aug 7, 2026 | 270.40 | 275.60 | 270.10 | 274.58 | 274.58 | 1.27% | 78,662 |
| Aug 6, 2026 | 270.55 | 273.40 | 269.30 | 271.14 | 271.14 | 1.25% | 56,150 |
| Aug 5, 2026 | 264.40 | 269.70 | 264.20 | 267.80 | 267.80 | 0.56% | 71,817 |
| Aug 4, 2026 | 267.60 | 269.70 | 263.80 | 266.30 | 266.30 | -0.26% | 76,803 |
| Aug 3, 2026 | 262.05 | 267.80 | 261.85 | 266.99 | 266.99 | 1.01% | 183,364 |
| Jul 31, 2026 | 264.25 | 266.60 | 261.00 | 264.32 | 264.32 | -0.41% | 21,278 |
| Jul 30, 2026 | 268.40 | 270.00 | 262.80 | 265.40 | 265.40 | -0.87% | 141,847 |
| Jul 29, 2026 | 266.40 | 270.50 | 265.80 | 267.73 | 267.73 | 1.14% | 164,649 |
| Jul 28, 2026 | 265.70 | 267.00 | 262.00 | 264.71 | 264.71 | 1.08% | 121,194 |
| Jul 27, 2026 | 259.45 | 263.50 | 256.60 | 261.87 | 261.87 | 1.46% | 52,611 |
| Jul 24, 2026 | 254.50 | 258.20 | 250.36 | 258.10 | 258.10 | 1.33% | 98,116 |
| Jul 23, 2026 | 247.30 | 256.20 | 246.50 | 254.70 | 254.70 | 0.39% | 143,949 |
| Jul 22, 2026 | 252.20 | 255.65 | 249.90 | 253.70 | 253.70 | 1.12% | 204,969 |
| Jul 21, 2026 | 254.05 | 254.80 | 250.00 | 250.90 | 250.90 | -1.61% | 178,996 |
| Jul 20, 2026 | 256.95 | 257.60 | 254.20 | 255.01 | 255.01 | -1.71% | 108,604 |
| Jul 17, 2026 | 263.10 | 264.85 | 256.10 | 259.45 | 259.45 | 0.54% | 40,727 |
| Jul 16, 2026 | 257.00 | 260.90 | 256.10 | 258.05 | 258.05 | -0.02% | 96,351 |