Deutsche Börse AG (VIE:DBO)
Austria · Delayed Price · Currency is EUR 224.00
+1.80 (0.81%)
Last updated: Dec 23, 2025, 8:55 AM CET
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 221.80 | 224.00 | 221.80 | 224.00 | 224.00 | 0.81% | - |
| Dec 22, 2025 | 219.50 | 222.20 | 219.50 | 222.20 | 222.20 | 0.77% | - |
| Dec 19, 2025 | 220.20 | 220.50 | 219.40 | 220.50 | 220.50 | -0.41% | - |
| Dec 18, 2025 | 217.40 | 221.40 | 217.40 | 221.40 | 221.40 | 1.98% | 3 |
| Dec 17, 2025 | 215.90 | 217.10 | 215.80 | 217.10 | 217.10 | 0.09% | - |
| Dec 16, 2025 | 216.30 | 216.90 | 216.20 | 216.90 | 216.90 | 1.26% | 1 |
| Dec 15, 2025 | 215.30 | 215.30 | 214.20 | 214.20 | 214.20 | -0.19% | 1 |
| Dec 12, 2025 | 215.30 | 215.30 | 213.50 | 214.60 | 214.60 | -0.14% | - |
| Dec 11, 2025 | 218.20 | 218.20 | 214.50 | 214.90 | 214.90 | -1.96% | - |
| Dec 10, 2025 | 223.30 | 223.30 | 219.20 | 219.20 | 219.20 | -2.10% | - |
| Dec 9, 2025 | 226.60 | 226.60 | 223.50 | 223.90 | 223.90 | -0.18% | - |
| Dec 8, 2025 | 222.20 | 225.50 | 222.20 | 224.30 | 224.30 | 0.54% | - |
| Dec 5, 2025 | 221.10 | 223.60 | 221.10 | 223.10 | 223.10 | 0.95% | - |
| Dec 4, 2025 | 223.80 | 223.80 | 221.00 | 221.00 | 221.00 | -1.38% | - |
| Dec 3, 2025 | 222.60 | 224.10 | 222.60 | 224.10 | 224.10 | -0.75% | - |
| Dec 2, 2025 | 223.50 | 227.30 | 223.50 | 225.80 | 225.80 | 0.62% | 2 |
| Dec 1, 2025 | 230.00 | 230.00 | 224.40 | 224.40 | 224.40 | -2.82% | - |
| Nov 28, 2025 | 226.90 | 232.30 | 226.90 | 230.90 | 230.90 | 2.35% | 5 |
| Nov 27, 2025 | 226.00 | 231.30 | 225.30 | 225.60 | 225.60 | 1.81% | 2,250 |
| Nov 26, 2025 | 220.20 | 221.90 | 220.20 | 221.60 | 221.60 | 0.36% | - |
| Nov 25, 2025 | 217.20 | 220.80 | 216.90 | 220.80 | 220.80 | 2.27% | - |
| Nov 24, 2025 | 218.80 | 218.80 | 215.90 | 215.90 | 215.90 | -0.55% | 45 |
| Nov 21, 2025 | 210.80 | 217.80 | 210.80 | 217.10 | 217.10 | 3.98% | - |
| Nov 20, 2025 | 210.70 | 210.70 | 208.80 | 208.80 | 208.80 | -0.62% | 20 |
| Nov 19, 2025 | 209.50 | 211.40 | 209.50 | 210.10 | 210.10 | 0.38% | - |
| Nov 18, 2025 | 203.10 | 209.30 | 203.10 | 209.30 | 209.30 | 2.50% | 5 |
| Nov 17, 2025 | 205.90 | 205.90 | 204.20 | 204.20 | 204.20 | -1.07% | 2 |
| Nov 14, 2025 | 208.10 | 208.10 | 205.50 | 206.40 | 206.40 | -0.96% | - |
| Nov 13, 2025 | 208.70 | 208.70 | 207.50 | 208.40 | 208.40 | -0.33% | - |
| Nov 12, 2025 | 211.00 | 211.00 | 208.80 | 209.10 | 209.10 | -0.95% | - |
| Nov 11, 2025 | 209.90 | 211.30 | 209.70 | 211.10 | 211.10 | 0.67% | - |
| Nov 10, 2025 | 210.80 | 210.80 | 209.10 | 209.70 | 209.70 | 0.14% | - |
| Nov 7, 2025 | 212.40 | 212.40 | 209.40 | 209.40 | 209.40 | -0.76% | - |
| Nov 6, 2025 | 215.90 | 215.90 | 210.10 | 211.00 | 211.00 | -4.22% | 367 |
| Nov 5, 2025 | 218.60 | 220.30 | 217.60 | 220.30 | 220.30 | 0.46% | - |
| Nov 4, 2025 | 218.80 | 219.30 | 217.30 | 219.30 | 219.30 | 0.14% | - |
| Nov 3, 2025 | 219.10 | 219.80 | 218.80 | 219.00 | 219.00 | -0.14% | 20 |
| Oct 31, 2025 | 221.30 | 221.30 | 218.50 | 219.30 | 219.30 | -0.50% | - |
| Oct 30, 2025 | 220.20 | 220.40 | 217.90 | 220.40 | 220.40 | 0.36% | - |
| Oct 29, 2025 | 223.00 | 223.40 | 219.60 | 219.60 | 219.60 | -1.66% | - |
| Oct 28, 2025 | 228.70 | 228.70 | 223.30 | 223.30 | 223.30 | -1.76% | 135 |
| Oct 27, 2025 | 227.30 | 227.80 | 227.30 | 227.30 | 227.30 | -0.57% | - |
| Oct 24, 2025 | 225.80 | 229.20 | 225.80 | 228.60 | 228.60 | 1.28% | - |
| Oct 23, 2025 | 225.30 | 225.70 | 224.60 | 225.70 | 225.70 | 0.53% | - |
| Oct 22, 2025 | 224.20 | 227.00 | 224.10 | 224.50 | 224.50 | -0.13% | 60 |
| Oct 21, 2025 | 224.70 | 224.90 | 223.90 | 224.80 | 224.80 | 0.36% | - |
| Oct 20, 2025 | 222.70 | 224.20 | 222.20 | 224.00 | 224.00 | 0.95% | - |
| Oct 17, 2025 | 220.60 | 221.90 | 220.60 | 221.90 | 221.90 | 0.09% | - |
| Oct 16, 2025 | 225.90 | 225.90 | 221.70 | 221.70 | 221.70 | -1.95% | 41 |
| Oct 15, 2025 | 228.90 | 228.90 | 225.10 | 226.10 | 226.10 | -1.44% | 1 |