Deutsche Börse AG (DBOEY)
OTCMKTS
· Delayed Price · Currency is USD
32.23
+0.14 (0.44%)
May 20, 2025, 3:59 PM EDT
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 32.10 | 32.31 | 31.97 | 32.31 | 31.86 | 1.19% | 85,679 |
| Apr 24, 2025 | 31.85 | 32.00 | 31.76 | 31.93 | 31.48 | 0.66% | 116,495 |
| Apr 23, 2025 | 31.68 | 31.91 | 31.55 | 31.72 | 31.28 | -0.53% | 138,940 |
| Apr 22, 2025 | 31.52 | 31.92 | 31.52 | 31.89 | 31.45 | 3.67% | 3,247,272 |
| Apr 21, 2025 | 30.41 | 31.05 | 30.41 | 30.76 | 30.33 | -0.32% | 66,110 |
| Apr 17, 2025 | 30.75 | 30.88 | 30.69 | 30.86 | 30.43 | 1.38% | 55,605 |
| Apr 16, 2025 | 30.30 | 30.58 | 30.23 | 30.44 | 30.02 | -0.23% | 421,034 |
| Apr 15, 2025 | 30.49 | 30.62 | 30.36 | 30.51 | 30.08 | 0.53% | 383,505 |
| Apr 14, 2025 | 30.18 | 31.07 | 30.18 | 30.35 | 29.93 | -0.16% | 106,429 |
| Apr 11, 2025 | 29.94 | 30.49 | 29.94 | 30.40 | 29.98 | 3.33% | 554,917 |
| Apr 10, 2025 | 28.91 | 29.49 | 28.85 | 29.42 | 29.01 | 1.91% | 320,923 |
| Apr 9, 2025 | 28.07 | 29.62 | 27.63 | 28.87 | 28.47 | 3.11% | 196,530 |
| Apr 8, 2025 | 28.20 | 28.42 | 27.83 | 28.00 | 27.61 | 3.24% | 147,493 |
| Apr 7, 2025 | 27.43 | 28.31 | 26.92 | 27.12 | 26.74 | -4.27% | 141,908 |
| Apr 4, 2025 | 29.38 | 29.43 | 28.26 | 28.33 | 27.94 | -8.08% | 124,360 |
| Apr 3, 2025 | 31.17 | 31.19 | 30.80 | 30.82 | 30.39 | 2.77% | 74,452 |
| Apr 2, 2025 | 29.65 | 30.02 | 29.63 | 29.99 | 29.57 | 0.94% | 48,377 |
| Apr 1, 2025 | 29.69 | 29.79 | 29.55 | 29.71 | 29.30 | 0.17% | 84,358 |
| Mar 31, 2025 | 29.30 | 29.70 | 29.20 | 29.66 | 29.25 | 1.09% | 100,955 |
| Mar 28, 2025 | 29.06 | 29.45 | 28.82 | 29.34 | 28.93 | 1.42% | 43,411 |
| Mar 27, 2025 | 28.62 | 28.95 | 28.62 | 28.93 | 28.53 | 1.87% | 234,009 |
| Mar 26, 2025 | 28.68 | 28.88 | 28.29 | 28.40 | 28.00 | -1.22% | 1,496,197 |
| Mar 25, 2025 | 28.95 | 29.05 | 28.71 | 28.75 | 28.35 | 1.16% | 1,267,077 |
| Mar 24, 2025 | 28.49 | 28.54 | 28.29 | 28.42 | 28.02 | -1.49% | 79,796 |
| Mar 21, 2025 | 28.91 | 29.03 | 28.80 | 28.85 | 28.45 | 0.17% | 157,074 |
| Mar 20, 2025 | 28.62 | 28.97 | 28.62 | 28.80 | 28.40 | -2.67% | 156,376 |
| Mar 19, 2025 | 29.53 | 29.60 | 29.41 | 29.59 | 29.18 | 0.20% | 124,107 |
| Mar 18, 2025 | 29.37 | 29.63 | 29.33 | 29.53 | 29.12 | 0.07% | 71,818 |
| Mar 17, 2025 | 29.49 | 29.62 | 29.33 | 29.51 | 29.10 | 0.10% | 126,900 |
| Mar 14, 2025 | 29.17 | 29.48 | 29.10 | 29.48 | 29.07 | 3.04% | 1,005,354 |
| Mar 13, 2025 | 28.52 | 28.69 | 28.41 | 28.61 | 28.21 | -0.35% | 108,895 |
| Mar 12, 2025 | 28.58 | 28.78 | 28.56 | 28.71 | 28.31 | 0.60% | 81,664 |
| Mar 11, 2025 | 28.79 | 28.83 | 28.35 | 28.54 | 28.14 | 0.46% | 134,772 |