Deutsche Börse AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	31.54	31.85	31.44	31.83	31.83	0.70%	171,438
Jul 8, 2025	31.87	31.98	31.55	31.61	31.61	-1.43%	68,857
Jul 7, 2025	31.92	32.20	31.92	32.07	32.07	0.59%	120,538
Jul 3, 2025	31.74	32.05	31.68	31.88	31.88	0.48%	86,713
Jul 2, 2025	31.55	31.77	31.44	31.73	31.73	-1.95%	162,158
Jul 1, 2025	32.69	32.74	32.27	32.36	32.36	-0.86%	131,734
Jun 30, 2025	32.49	32.65	32.32	32.64	32.64	0.34%	89,789
Jun 27, 2025	32.56	32.78	32.39	32.53	32.53	0.46%	193,897
Jun 26, 2025	32.43	32.65	32.11	32.38	32.38	2.24%	103,566
Jun 25, 2025	31.49	31.77	31.45	31.67	31.67	0.65%	110,561
Jun 24, 2025	31.37	31.51	31.20	31.47	31.47	-0.33%	77,252
Jun 23, 2025	31.32	31.61	31.18	31.57	31.57	1.51%	85,399
Jun 20, 2025	31.11	31.32	30.90	31.10	31.10	0.94%	117,670
Jun 18, 2025	30.90	31.06	30.78	30.81	30.81	-0.06%	223,000
Jun 17, 2025	31.20	31.21	30.82	30.83	30.83	-2.00%	106,867
Jun 16, 2025	31.67	31.75	31.43	31.46	31.46	2.14%	126,551
Jun 13, 2025	30.84	31.01	30.76	30.80	30.80	-2.22%	176,467
Jun 12, 2025	31.64	31.65	31.35	31.50	31.50	0.35%	103,090
Jun 11, 2025	31.43	31.56	31.23	31.39	31.39	-0.92%	87,578
Jun 10, 2025	32.13	32.13	31.60	31.68	31.68	-1.25%	108,607
Jun 9, 2025	32.27	32.27	31.93	32.08	32.08	-0.99%	105,359
Jun 6, 2025	32.37	32.53	32.28	32.40	32.40	0.50%	837,874
Jun 5, 2025	32.40	32.43	32.16	32.24	32.24	0.37%	93,754
Jun 4, 2025	32.04	32.23	32.04	32.12	32.12	0.53%	1,431,147
Jun 3, 2025	32.16	32.27	31.87	31.95	31.95	-2.17%	908,155
Jun 2, 2025	32.38	32.77	32.31	32.66	32.66	1.40%	242,383
May 30, 2025	32.31	32.31	32.02	32.21	32.21	0.14%	116,704
May 29, 2025	32.21	32.34	32.13	32.17	32.17	-0.49%	142,079
May 28, 2025	32.50	32.51	32.23	32.32	32.32	-1.81%	107,137
May 27, 2025	32.96	32.98	32.64	32.92	32.92	0.83%	2,772,711
May 23, 2025	32.41	32.74	32.39	32.65	32.65	0.83%	566,690
May 22, 2025	32.30	32.53	32.23	32.38	32.38	-0.34%	1,022,914
May 21, 2025	32.42	32.74	32.42	32.49	32.49	0.81%	2,290,852
May 20, 2025	32.21	32.33	32.05	32.23	32.23	0.44%	3,168,298
May 19, 2025	31.98	32.18	31.92	32.09	32.09	0.88%	2,525,376
May 16, 2025	31.50	31.85	31.48	31.81	31.81	-0.16%	4,377,099
May 15, 2025	31.47	31.89	31.32	31.86	31.42	-0.31%	1,904,422
May 14, 2025	31.58	32.97	31.58	31.96	31.51	1.62%	1,247,286
May 13, 2025	30.92	31.50	30.91	31.45	31.01	-0.13%	395,562
May 12, 2025	31.21	31.52	30.72	31.49	31.05	-3.67%	805,049
May 9, 2025	32.50	32.80	32.45	32.69	32.23	1.49%	4,814,617
May 8, 2025	32.65	32.65	32.11	32.21	31.76	-2.10%	3,268,137
May 7, 2025	32.84	33.07	32.82	32.90	32.44	-0.90%	102,705
May 6, 2025	32.98	33.21	32.86	33.20	32.74	0.09%	93,812
May 5, 2025	33.25	33.52	33.15	33.17	32.71	1.28%	116,163
May 2, 2025	32.76	33.00	32.67	32.75	32.29	1.99%	381,407
May 1, 2025	32.16	32.17	31.91	32.11	31.66	0.09%	60,472
Apr 30, 2025	31.75	32.17	31.63	32.08	31.63	3.35%	169,161
Apr 29, 2025	31.24	31.34	31.01	31.04	30.61	-0.35%	143,249
Apr 28, 2025	31.51	31.65	30.75	31.15	30.72	-3.59%	951,422