Deutsche Börse AG (DBOEY)
OTCMKTS
· Delayed Price · Currency is USD
29.42
+0.08 (0.27%)
Mar 31, 2025, 11:46 AM EST
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.06 | 29.45 | 28.82 | 29.34 | 29.34 | 1.42% | 43,411 |
| Mar 27, 2025 | 28.62 | 28.95 | 28.62 | 28.93 | 28.93 | 1.87% | 234,009 |
| Mar 26, 2025 | 28.68 | 28.88 | 28.29 | 28.40 | 28.40 | -1.22% | 1,496,197 |
| Mar 25, 2025 | 28.95 | 29.05 | 28.71 | 28.75 | 28.75 | 1.16% | 1,267,077 |
| Mar 24, 2025 | 28.49 | 28.54 | 28.29 | 28.42 | 28.42 | -1.49% | 79,796 |
| Mar 21, 2025 | 28.91 | 29.03 | 28.80 | 28.85 | 28.85 | 0.17% | 157,074 |
| Mar 20, 2025 | 28.62 | 28.97 | 28.62 | 28.80 | 28.80 | -2.67% | 156,376 |
| Mar 19, 2025 | 29.53 | 29.60 | 29.41 | 29.59 | 29.59 | 0.20% | 124,107 |
| Mar 18, 2025 | 29.37 | 29.63 | 29.33 | 29.53 | 29.53 | 0.07% | 71,818 |
| Mar 17, 2025 | 29.49 | 29.62 | 29.33 | 29.51 | 29.51 | 0.10% | 126,900 |
| Mar 14, 2025 | 29.17 | 29.48 | 29.10 | 29.48 | 29.48 | 3.04% | 1,005,354 |
| Mar 13, 2025 | 28.52 | 28.69 | 28.41 | 28.61 | 28.61 | -0.35% | 108,895 |
| Mar 12, 2025 | 28.58 | 28.78 | 28.56 | 28.71 | 28.71 | 0.60% | 81,664 |
| Mar 11, 2025 | 28.79 | 28.83 | 28.35 | 28.54 | 28.54 | 0.46% | 134,772 |
| Mar 10, 2025 | 28.48 | 28.86 | 28.33 | 28.41 | 28.41 | 1.83% | 202,642 |
| Mar 7, 2025 | 27.69 | 28.00 | 27.69 | 27.90 | 27.90 | 1.68% | 337,763 |
| Mar 6, 2025 | 27.13 | 27.75 | 27.13 | 27.44 | 27.44 | -0.69% | 194,050 |
| Mar 5, 2025 | 27.61 | 27.74 | 27.38 | 27.63 | 27.63 | 0.84% | 72,738 |
| Mar 4, 2025 | 26.91 | 27.47 | 26.80 | 27.40 | 27.40 | 1.86% | 137,788 |
| Mar 3, 2025 | 26.90 | 27.02 | 26.77 | 26.90 | 26.90 | 3.42% | 137,487 |
| Feb 28, 2025 | 26.04 | 26.13 | 25.84 | 26.01 | 26.01 | -0.46% | 65,851 |
| Feb 27, 2025 | 26.19 | 26.28 | 26.08 | 26.13 | 26.13 | -0.57% | 70,773 |
| Feb 26, 2025 | 26.21 | 26.47 | 26.21 | 26.28 | 26.28 | 1.58% | 159,186 |
| Feb 25, 2025 | 25.79 | 25.92 | 25.69 | 25.87 | 25.87 | 1.47% | 146,799 |
| Feb 24, 2025 | 25.65 | 25.66 | 25.48 | 25.50 | 25.50 | -0.64% | 75,814 |
| Feb 21, 2025 | 25.60 | 25.74 | 25.54 | 25.66 | 25.66 | -0.89% | 59,696 |
| Feb 20, 2025 | 25.90 | 25.94 | 25.70 | 25.89 | 25.89 | 0.43% | 50,991 |
| Feb 19, 2025 | 25.76 | 25.84 | 25.63 | 25.78 | 25.78 | -0.39% | 116,016 |
| Feb 18, 2025 | 25.77 | 25.93 | 25.77 | 25.88 | 25.88 | 1.09% | 41,692 |
| Feb 14, 2025 | 25.73 | 25.73 | 25.60 | 25.60 | 25.60 | -1.16% | 69,042 |
| Feb 13, 2025 | 25.51 | 25.91 | 25.49 | 25.90 | 25.90 | 1.45% | 35,760 |
| Feb 12, 2025 | 25.30 | 25.58 | 25.25 | 25.53 | 25.53 | -0.12% | 45,306 |
| Feb 11, 2025 | 24.89 | 25.94 | 24.81 | 25.56 | 25.56 | 2.90% | 95,959 |
| Feb 10, 2025 | 24.85 | 24.94 | 24.79 | 24.84 | 24.84 | 0.20% | 40,246 |
| Feb 7, 2025 | 25.07 | 25.08 | 24.74 | 24.79 | 24.79 | -0.80% | 103,202 |
| Feb 6, 2025 | 24.80 | 25.00 | 24.76 | 24.99 | 24.99 | -0.28% | 33,527 |
| Feb 5, 2025 | 25.03 | 25.12 | 24.95 | 25.06 | 25.06 | 0.68% | 93,243 |
| Feb 4, 2025 | 24.79 | 24.95 | 24.79 | 24.89 | 24.89 | 1.06% | 60,237 |
| Feb 3, 2025 | 24.55 | 24.84 | 24.54 | 24.63 | 24.63 | -0.16% | 51,691 |
| Jan 31, 2025 | 24.81 | 24.84 | 24.60 | 24.67 | 24.67 | -1.32% | 41,040 |
| Jan 30, 2025 | 24.88 | 25.10 | 24.88 | 25.00 | 25.00 | 1.01% | 37,592 |
| Jan 29, 2025 | 24.72 | 24.84 | 24.67 | 24.75 | 24.75 | -0.44% | 36,669 |
| Jan 28, 2025 | 24.82 | 24.93 | 24.78 | 24.86 | 24.86 | -0.20% | 50,505 |
| Jan 27, 2025 | 24.76 | 24.96 | 24.71 | 24.91 | 24.91 | 1.47% | 46,632 |
| Jan 24, 2025 | 24.52 | 24.69 | 24.52 | 24.55 | 24.55 | 0.33% | 41,191 |
| Jan 23, 2025 | 24.35 | 24.48 | 24.27 | 24.47 | 24.47 | 0.16% | 43,163 |
| Jan 22, 2025 | 24.25 | 24.46 | 24.24 | 24.43 | 24.43 | 0.99% | 72,859 |
| Jan 21, 2025 | 23.95 | 24.19 | 23.95 | 24.19 | 24.19 | 2.28% | 50,105 |
| Jan 17, 2025 | 23.69 | 23.77 | 23.59 | 23.65 | 23.65 | 0.38% | 47,202 |
| Jan 16, 2025 | 23.36 | 23.57 | 23.35 | 23.56 | 23.56 | 0.04% | 77,252 |