Deutsche Börse AG (DBOEF)
OTCMKTS
· Delayed Price · Currency is USD
227.00
-8.00 (-3.40%)
Dec 20, 2024, 4:00 PM EST
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 232.50 | 233.00 | 232.50 | 233.00 | 233.00 | -1.14% | 150 |
| Sep 25, 2024 | 235.68 | 235.68 | 235.68 | 235.68 | 235.68 | 1.15% | 363 |
| Sep 24, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | - |
| Sep 23, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.41% | 50 |
| Sep 20, 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 2.00% | 155 |
| Sep 19, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0.08% | 144 |
| Sep 18, 2024 | 226.50 | 231.53 | 226.50 | 227.33 | 227.33 | 1.19% | 268 |
| Sep 17, 2024 | 228.00 | 228.00 | 224.65 | 224.65 | 224.65 | -2.94% | 618 |
| Sep 16, 2024 | 231.47 | 231.47 | 231.47 | 231.47 | 231.47 | 0.86% | 1 |
| Sep 13, 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - | 5 |
| Sep 12, 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 2.75% | 6 |
| Sep 11, 2024 | 227.26 | 227.26 | 223.35 | 223.35 | 223.35 | -2.98% | 18 |
| Sep 10, 2024 | 228.10 | 230.20 | 228.10 | 230.20 | 230.20 | -0.24% | 3 |
| Sep 9, 2024 | 230.00 | 230.80 | 226.90 | 230.76 | 230.76 | 0.33% | 48 |
| Sep 6, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 8 |
| Sep 5, 2024 | 224.50 | 230.00 | 222.82 | 230.00 | 230.00 | 0.66% | 188 |
| Sep 4, 2024 | 223.50 | 228.49 | 223.50 | 228.49 | 228.49 | 3.16% | 36 |
| Sep 3, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -1.22% | 50 |
| Aug 30, 2024 | 225.60 | 225.60 | 219.45 | 224.23 | 224.23 | 1.51% | 381 |
| Aug 29, 2024 | 223.00 | 223.00 | 220.90 | 220.90 | 220.90 | -0.71% | 359 |
| Aug 28, 2024 | 226.82 | 226.82 | 222.48 | 222.48 | 222.48 | 1.87% | 15 |
| Aug 27, 2024 | 221.00 | 221.50 | 217.58 | 218.40 | 218.40 | -1.06% | 373 |
| Aug 26, 2024 | 220.96 | 220.96 | 220.75 | 220.75 | 220.75 | 0.11% | 255 |
| Aug 23, 2024 | 219.00 | 220.50 | 219.00 | 220.50 | 220.50 | 1.50% | 410 |
| Aug 22, 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - | 100 |
| Aug 21, 2024 | 217.00 | 217.25 | 217.00 | 217.25 | 217.25 | 0.58% | 520 |
| Aug 20, 2024 | 218.20 | 218.20 | 216.00 | 216.00 | 216.00 | -1.66% | 123 |
| Aug 19, 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | 6.11% | 12 |
| Aug 16, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 6,000 |
| Aug 15, 2024 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | 1.66% | 200 |
| Aug 14, 2024 | 210.41 | 210.41 | 203.62 | 203.62 | 203.62 | -0.37% | 546 |
| Aug 13, 2024 | 204.37 | 204.37 | 204.37 | 204.37 | 204.37 | - | - |
| Aug 12, 2024 | 204.37 | 204.37 | 204.37 | 204.37 | 204.37 | - | - |
| Aug 9, 2024 | 199.10 | 204.37 | 199.10 | 204.37 | 204.37 | 3.22% | 194 |
| Aug 8, 2024 | 197.25 | 198.00 | 197.00 | 198.00 | 198.00 | -2.58% | 355 |
| Aug 7, 2024 | 197.07 | 203.24 | 197.07 | 203.24 | 203.24 | 7.71% | 135 |
| Aug 6, 2024 | 194.24 | 198.10 | 188.69 | 188.69 | 188.69 | -5.89% | 213 |
| Aug 5, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -2.53% | 6 |
| Aug 2, 2024 | 205.71 | 205.71 | 205.71 | 205.71 | 205.71 | - | - |