Deutsche Börse AG (DBOEF)
OTCMKTS
· Delayed Price · Currency is USD
259.21
-0.01 (0.00%)
Feb 20, 2025, 3:00 PM EST
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -1.43% | 25 |
| Feb 20, 2025 | 258.25 | 261.79 | 258.25 | 259.22 | 259.22 | 0.47% | 64 |
| Feb 19, 2025 | 259.64 | 259.74 | 258.01 | 258.01 | 258.01 | -0.10% | 1,724 |
| Feb 18, 2025 | 263.49 | 263.49 | 258.27 | 258.27 | 258.27 | 2.29% | 3 |
| Feb 14, 2025 | 261.94 | 261.94 | 252.50 | 252.50 | 252.50 | 0.70% | 184 |
| Feb 13, 2025 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | -3.13% | 2 |
| Feb 12, 2025 | 250.10 | 258.85 | 250.10 | 258.85 | 258.85 | 1.16% | 38 |
| Feb 11, 2025 | 248.98 | 255.87 | 248.98 | 255.87 | 255.87 | 1.42% | 8 |
| Feb 10, 2025 | 246.90 | 252.29 | 246.90 | 252.29 | 252.29 | 1.48% | 85 |
| Feb 7, 2025 | 248.61 | 248.61 | 248.61 | 248.61 | 248.61 | -2.30% | 20 |
| Feb 6, 2025 | 248.28 | 254.45 | 247.00 | 254.45 | 254.45 | 0.79% | 79 |
| Feb 5, 2025 | 247.65 | 255.00 | 247.65 | 252.45 | 252.45 | 2.83% | 64 |
| Feb 4, 2025 | 249.19 | 249.99 | 245.50 | 245.50 | 245.50 | -3.34% | 314 |
| Feb 3, 2025 | 253.99 | 253.99 | 253.99 | 253.99 | 253.99 | - | - |
| Jan 31, 2025 | 253.99 | 253.99 | 253.99 | 253.99 | 253.99 | - | - |
| Jan 30, 2025 | 246.50 | 253.99 | 246.50 | 253.99 | 253.99 | 2.48% | 6 |
| Jan 29, 2025 | 247.84 | 247.84 | 247.84 | 247.84 | 247.84 | -2.23% | 30 |
| Jan 28, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0.36% | 3 |
| Jan 27, 2025 | 252.59 | 252.59 | 252.59 | 252.59 | 252.59 | - | 85 |
| Jan 24, 2025 | 245.00 | 252.59 | 245.00 | 252.59 | 252.59 | 1.63% | 28 |
| Jan 23, 2025 | 246.66 | 248.53 | 246.66 | 248.53 | 248.53 | 4.31% | 53 |
| Jan 22, 2025 | 238.27 | 238.27 | 238.27 | 238.27 | 238.27 | -2.96% | 139 |
| Jan 21, 2025 | 240.04 | 245.55 | 240.04 | 245.55 | 245.55 | 1.10% | 74 |
| Jan 17, 2025 | 236.03 | 242.89 | 236.03 | 242.89 | 242.89 | 1.54% | 35 |
| Jan 16, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 2.75% | 11 |
| Jan 15, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -2.57% | 10 |
| Jan 14, 2025 | 233.00 | 238.94 | 233.00 | 238.94 | 238.94 | 5.54% | 343 |
| Jan 13, 2025 | 231.89 | 231.89 | 226.40 | 226.40 | 226.40 | -0.70% | 36 |
| Jan 10, 2025 | 229.82 | 230.25 | 227.35 | 228.00 | 228.00 | -1.30% | 1,585 |
| Jan 8, 2025 | 230.30 | 231.00 | 230.30 | 231.00 | 231.00 | - | 108 |
| Jan 7, 2025 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | 0.79% | 281 |
| Jan 6, 2025 | 229.18 | 229.18 | 229.18 | 229.18 | 229.18 | - | - |
| Jan 3, 2025 | 229.18 | 229.18 | 229.18 | 229.18 | 229.18 | - | - |
| Jan 2, 2025 | 229.18 | 229.18 | 229.18 | 229.18 | 229.18 | -3.00% | 4 |
| Dec 31, 2024 | 236.27 | 236.27 | 236.27 | 236.27 | 236.27 | - | - |
| Dec 30, 2024 | 236.27 | 236.27 | 236.27 | 236.27 | 236.27 | - | 2 |
| Dec 27, 2024 | 236.27 | 236.27 | 236.27 | 236.27 | 236.27 | 1.45% | 7 |
| Dec 26, 2024 | 231.96 | 237.50 | 231.96 | 232.90 | 232.90 | -1.42% | 19 |
| Dec 24, 2024 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | 3.58% | 2 |
| Dec 23, 2024 | 228.09 | 228.09 | 228.09 | 228.09 | 228.09 | 0.48% | 2 |
| Dec 20, 2024 | 228.30 | 228.30 | 227.00 | 227.00 | 227.00 | -3.40% | 24 |
| Dec 19, 2024 | 235.36 | 235.36 | 235.00 | 235.00 | 235.00 | -1.75% | 26 |
| Dec 18, 2024 | 239.19 | 239.19 | 239.19 | 239.19 | 239.19 | -0.30% | 2 |
| Dec 17, 2024 | 239.92 | 239.92 | 239.92 | 239.92 | 239.92 | -0.43% | 4 |
| Dec 16, 2024 | 240.93 | 240.95 | 240.93 | 240.95 | 240.95 | 3.88% | 2 |
| Dec 13, 2024 | 231.96 | 235.25 | 231.71 | 231.96 | 231.96 | -3.07% | 81 |
| Dec 12, 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | 3.05% | 5 |
| Dec 11, 2024 | 232.00 | 232.21 | 232.00 | 232.21 | 232.21 | -0.26% | 19 |
| Dec 10, 2024 | 232.21 | 232.81 | 232.21 | 232.81 | 232.81 | -1.77% | 65 |
| Dec 9, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | - |
| Dec 6, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | - |
| Dec 5, 2024 | 237.47 | 237.47 | 237.00 | 237.00 | 237.00 | 3.72% | 80 |
| Dec 4, 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0.66% | 25 |
| Dec 3, 2024 | 236.15 | 236.15 | 225.00 | 227.00 | 227.00 | -0.50% | 52 |
| Dec 2, 2024 | 230.00 | 230.00 | 228.15 | 228.15 | 228.15 | -3.95% | 90 |
| Nov 29, 2024 | 237.53 | 237.53 | 237.53 | 237.53 | 237.53 | 2.99% | 2 |
| Nov 27, 2024 | 230.64 | 230.64 | 230.64 | 230.64 | 230.64 | - | 221 |
| Nov 26, 2024 | 226.05 | 230.64 | 226.05 | 230.64 | 230.64 | 1.76% | 60 |
| Nov 25, 2024 | 224.07 | 226.66 | 224.07 | 226.66 | 226.66 | 3.97% | 75 |
| Nov 22, 2024 | 219.52 | 224.00 | 218.00 | 218.00 | 218.00 | -4.37% | 146 |
| Nov 21, 2024 | 227.96 | 227.96 | 227.96 | 227.96 | 227.96 | 0.52% | 2 |
| Nov 20, 2024 | 226.78 | 226.78 | 226.78 | 226.78 | 226.78 | 1.85% | 5 |
| Nov 19, 2024 | 222.47 | 222.66 | 222.47 | 222.66 | 222.66 | -2.02% | 4 |
| Nov 18, 2024 | 223.96 | 227.24 | 223.58 | 227.24 | 227.24 | 0.79% | 96 |
| Nov 15, 2024 | 225.45 | 225.45 | 225.45 | 225.45 | 225.45 | -0.90% | 21 |
| Nov 14, 2024 | 222.64 | 227.50 | 222.64 | 227.50 | 227.50 | 0.09% | 29 |
| Nov 13, 2024 | 227.29 | 227.29 | 227.29 | 227.29 | 227.29 | - | - |
| Nov 12, 2024 | 227.29 | 227.29 | 227.29 | 227.29 | 227.29 | - | - |
| Nov 11, 2024 | 232.07 | 232.07 | 227.29 | 227.29 | 227.29 | -2.89% | 53 |
| Nov 8, 2024 | 234.06 | 234.06 | 234.06 | 234.06 | 234.06 | -0.34% | 2 |
| Nov 7, 2024 | 230.72 | 234.85 | 228.80 | 234.85 | 234.85 | -0.46% | 35 |
| Nov 6, 2024 | 229.77 | 235.93 | 229.77 | 235.93 | 235.93 | -2.69% | 33 |
| Nov 5, 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | 0.57% | 2 |
| Nov 4, 2024 | 233.56 | 241.07 | 233.56 | 241.07 | 241.07 | 5.09% | 72 |
| Nov 1, 2024 | 236.82 | 236.99 | 229.40 | 229.40 | 229.40 | -1.12% | 412 |
| Oct 31, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Oct 30, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.96% | 100 |
| Oct 29, 2024 | 231.24 | 236.65 | 231.24 | 236.65 | 236.65 | 2.05% | 21 |
| Oct 28, 2024 | 240.50 | 240.50 | 231.90 | 231.90 | 231.90 | -3.10% | 87 |
| Oct 25, 2024 | 234.83 | 239.31 | 234.83 | 239.31 | 239.31 | 1.40% | 72 |
| Oct 24, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 5.45% | 29 |
| Oct 23, 2024 | 227.95 | 227.95 | 223.80 | 223.80 | 223.80 | -5.97% | 8 |
| Oct 22, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Oct 21, 2024 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0.75% | 111 |
| Oct 18, 2024 | 235.25 | 236.24 | 235.25 | 236.24 | 236.24 | 0.53% | 190 |
| Oct 17, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -2.05% | 155 |
| Oct 16, 2024 | 239.93 | 239.93 | 239.93 | 239.93 | 239.93 | 1.04% | 5 |
| Oct 15, 2024 | 237.46 | 237.46 | 237.46 | 237.46 | 237.46 | - | - |
| Oct 14, 2024 | 237.46 | 237.46 | 237.46 | 237.46 | 237.46 | - | - |
| Oct 11, 2024 | 237.46 | 237.46 | 237.46 | 237.46 | 237.46 | 1.34% | 6 |
| Oct 10, 2024 | 234.32 | 234.32 | 234.32 | 234.32 | 234.32 | -0.02% | 278 |
| Oct 9, 2024 | 231.50 | 234.36 | 231.50 | 234.36 | 234.36 | 1.85% | 56 |
| Oct 8, 2024 | 232.00 | 232.00 | 230.10 | 230.10 | 230.10 | -0.60% | 77 |
| Oct 7, 2024 | 231.49 | 231.49 | 231.49 | 231.49 | 231.49 | - | 569 |
| Oct 4, 2024 | 231.36 | 231.49 | 231.36 | 231.49 | 231.49 | -2.94% | 10 |
| Oct 3, 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -0.19% | 23 |
| Oct 2, 2024 | 238.91 | 238.95 | 238.91 | 238.95 | 238.95 | 3.73% | 38 |
| Oct 1, 2024 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | - | - |
| Sep 30, 2024 | 235.46 | 235.46 | 230.35 | 230.35 | 230.35 | -2.39% | 48 |
| Sep 27, 2024 | 230.25 | 236.00 | 230.25 | 236.00 | 236.00 | 1.29% | 29 |