Deutsche Börse AG (DBOEF)
OTCMKTS
· Delayed Price · Currency is USD
318.21
+1.21 (0.38%)
Apr 24, 2025, 11:20 AM EDT
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 318.80 | 318.80 | 317.00 | 317.00 | 317.00 | 3.34% | 87 |
| Apr 22, 2025 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | - | 16 |
| Apr 21, 2025 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | - | - |
| Apr 17, 2025 | 306.50 | 306.75 | 306.50 | 306.75 | 306.75 | -0.94% | 175 |
| Apr 16, 2025 | 302.50 | 309.65 | 302.50 | 309.65 | 309.65 | 2.53% | 151 |
| Apr 15, 2025 | 304.68 | 311.30 | 302.00 | 302.00 | 302.00 | 0.77% | 227 |
| Apr 14, 2025 | 299.68 | 299.68 | 299.68 | 299.68 | 299.68 | - | - |
| Apr 11, 2025 | 299.68 | 299.68 | 299.68 | 299.68 | 299.68 | 1.76% | 11,403 |
| Apr 10, 2025 | 288.00 | 294.50 | 288.00 | 294.50 | 294.50 | 3.26% | 281 |
| Apr 9, 2025 | 285.21 | 285.21 | 285.21 | 285.21 | 285.21 | 0.74% | 939 |
| Apr 8, 2025 | 282.88 | 288.55 | 282.88 | 283.13 | 283.13 | 0.66% | 69 |
| Apr 7, 2025 | 279.23 | 281.27 | 270.00 | 281.27 | 281.27 | -0.63% | 222 |
| Apr 4, 2025 | 286.07 | 290.26 | 283.05 | 283.05 | 283.05 | -8.77% | 739 |
| Apr 3, 2025 | 313.00 | 313.00 | 310.25 | 310.25 | 310.25 | 4.46% | 56 |
| Apr 2, 2025 | 298.60 | 298.60 | 297.00 | 297.00 | 297.00 | -1.73% | 60 |
| Apr 1, 2025 | 295.70 | 302.24 | 295.70 | 302.24 | 302.24 | 5.32% | 14 |
| Mar 31, 2025 | 286.97 | 286.97 | 286.97 | 286.97 | 286.97 | - | - |
| Mar 28, 2025 | 286.97 | 286.97 | 286.97 | 286.97 | 286.97 | - | - |
| Mar 27, 2025 | 286.52 | 286.97 | 286.52 | 286.97 | 286.97 | 0.43% | 3 |
| Mar 26, 2025 | 285.74 | 285.74 | 285.74 | 285.74 | 285.74 | -0.09% | 4 |
| Mar 25, 2025 | 289.20 | 290.00 | 286.00 | 286.00 | 286.00 | 1.15% | 338 |
| Mar 24, 2025 | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | 0.03% | 185 |
| Mar 21, 2025 | 286.85 | 295.72 | 282.67 | 282.67 | 282.67 | -3.13% | 114 |
| Mar 20, 2025 | 291.81 | 291.81 | 291.81 | 291.81 | 291.81 | -2.98% | 2 |
| Mar 19, 2025 | 296.50 | 300.78 | 290.15 | 300.78 | 300.78 | 1.87% | 19 |
| Mar 18, 2025 | 292.46 | 295.25 | 292.46 | 295.25 | 295.25 | 2.06% | 139 |
| Mar 17, 2025 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | - | - |
| Mar 14, 2025 | 298.25 | 298.25 | 289.30 | 289.30 | 289.30 | 0.93% | 8 |
| Mar 13, 2025 | 286.64 | 286.64 | 286.64 | 286.64 | 286.64 | - | - |
| Mar 12, 2025 | 286.64 | 286.64 | 286.64 | 286.64 | 286.64 | -0.57% | 114 |
| Mar 11, 2025 | 288.29 | 288.29 | 288.29 | 288.29 | 288.29 | 1.47% | 11 |
| Mar 10, 2025 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 4.49% | 2 |
| Mar 7, 2025 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | -2.37% | 5 |
| Mar 6, 2025 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 2.39% | 65 |
| Mar 5, 2025 | 275.11 | 278.67 | 272.00 | 272.00 | 272.00 | 0.11% | 12 |
| Mar 4, 2025 | 269.89 | 271.70 | 269.89 | 271.70 | 271.70 | -0.78% | 14 |
| Mar 3, 2025 | 268.74 | 273.84 | 263.15 | 273.84 | 273.84 | 4.49% | 22 |
| Feb 28, 2025 | 261.93 | 262.12 | 261.91 | 262.08 | 262.08 | 0.65% | 2,231 |
| Feb 27, 2025 | 260.39 | 260.39 | 260.39 | 260.39 | 260.39 | -1.04% | 5 |
| Feb 26, 2025 | 264.90 | 264.90 | 262.94 | 263.12 | 263.12 | 1.32% | 218 |
| Feb 25, 2025 | 259.54 | 259.69 | 254.05 | 259.69 | 259.69 | 0.01% | 171 |
| Feb 24, 2025 | 260.87 | 260.87 | 259.67 | 259.67 | 259.67 | 1.63% | 12 |
| 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 |