Deutsche Börse AG (VIE:DBO)
Austria · Delayed Price · Currency is EUR 225.70
+1.20 (0.53%)
At close: Oct 23, 2025
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 228.40 | 229.70 | 228.40 | 229.40 | 229.40 | 0.39% | - |
| Oct 13, 2025 | 228.00 | 229.30 | 226.90 | 228.50 | 228.50 | 0.53% | 45 |
| Oct 10, 2025 | 229.10 | 229.10 | 227.30 | 227.30 | 227.30 | -0.70% | - |
| Oct 9, 2025 | 227.90 | 228.90 | 227.90 | 228.90 | 228.90 | 0.35% | - |
| Oct 8, 2025 | 226.90 | 229.00 | 226.90 | 228.10 | 228.10 | 1.02% | - |
| Oct 7, 2025 | 226.90 | 226.90 | 225.80 | 225.80 | 225.80 | 0.22% | - |
| Oct 6, 2025 | 227.30 | 227.90 | 225.30 | 225.30 | 225.30 | -0.44% | - |
| Oct 3, 2025 | 230.90 | 230.90 | 226.00 | 226.30 | 226.30 | -1.91% | 4 |
| Oct 2, 2025 | 228.50 | 231.00 | 227.60 | 230.70 | 230.70 | 1.63% | - |
| Oct 1, 2025 | 228.00 | 228.60 | 227.00 | 227.00 | 227.00 | -0.70% | 2 |
| Sep 30, 2025 | 231.10 | 231.10 | 226.10 | 228.60 | 228.60 | 0.97% | 13 |
| Sep 29, 2025 | 225.30 | 226.40 | 225.20 | 226.40 | 226.40 | 1.30% | - |
| Sep 26, 2025 | 224.00 | 224.00 | 223.00 | 223.50 | 223.50 | -0.27% | - |
| Sep 25, 2025 | 222.00 | 224.10 | 221.50 | 224.10 | 224.10 | 1.36% | 14 |
| Sep 24, 2025 | 220.40 | 221.30 | 219.80 | 221.10 | 221.10 | -0.23% | - |
| Sep 23, 2025 | 225.20 | 225.20 | 221.60 | 221.60 | 221.60 | -1.29% | 36 |
| Sep 22, 2025 | 227.10 | 227.10 | 224.40 | 224.50 | 224.50 | -0.80% | - |
| Sep 19, 2025 | 228.80 | 228.80 | 226.30 | 226.30 | 226.30 | -2.08% | 70 |
| Sep 18, 2025 | 228.90 | 231.10 | 228.50 | 231.10 | 231.10 | 0.22% | - |
| Sep 17, 2025 | 234.20 | 234.20 | 230.60 | 230.60 | 230.60 | -0.60% | - |
| Sep 16, 2025 | 238.10 | 238.10 | 232.00 | 232.00 | 232.00 | -2.60% | - |
| Sep 15, 2025 | 242.30 | 242.30 | 238.20 | 238.20 | 238.20 | -1.00% | 1 |
| Sep 12, 2025 | 241.10 | 242.30 | 240.60 | 240.60 | 240.60 | -0.25% | - |
| Sep 11, 2025 | 243.30 | 243.30 | 240.40 | 241.20 | 241.20 | -0.17% | - |
| Sep 10, 2025 | 242.90 | 244.50 | 241.60 | 241.60 | 241.60 | -1.15% | - |
| Sep 9, 2025 | 248.40 | 248.40 | 244.40 | 244.40 | 244.40 | -1.45% | - |
| Sep 8, 2025 | 246.10 | 248.00 | 246.10 | 248.00 | 248.00 | 0.85% | - |
| Sep 5, 2025 | 246.60 | 247.20 | 245.90 | 245.90 | 245.90 | -0.57% | - |
| Sep 4, 2025 | 247.30 | 247.30 | 246.30 | 247.30 | 247.30 | 0.32% | - |
| Sep 3, 2025 | 244.70 | 246.50 | 243.40 | 246.50 | 246.50 | 0.94% | - |
| Sep 2, 2025 | 248.70 | 248.70 | 244.20 | 244.20 | 244.20 | -1.73% | - |
| Sep 1, 2025 | 251.30 | 251.30 | 245.60 | 248.50 | 248.50 | -1.35% | 36 |
| Aug 29, 2025 | 254.30 | 254.30 | 251.90 | 251.90 | 251.90 | -0.71% | - |
| Aug 28, 2025 | 256.50 | 256.50 | 252.70 | 253.70 | 253.70 | -0.90% | - |
| Aug 27, 2025 | 256.90 | 256.90 | 255.40 | 256.00 | 256.00 | -0.19% | - |
| Aug 26, 2025 | 256.40 | 257.50 | 256.40 | 256.50 | 256.50 | -0.54% | - |
| Aug 25, 2025 | 256.20 | 257.90 | 256.20 | 257.90 | 257.90 | 0.16% | - |
| Aug 22, 2025 | 257.70 | 258.70 | 257.50 | 257.50 | 257.50 | -0.08% | - |
| Aug 21, 2025 | 259.80 | 259.80 | 256.70 | 257.70 | 257.70 | -0.88% | - |
| Aug 20, 2025 | 255.70 | 260.00 | 255.70 | 260.00 | 260.00 | 1.80% | - |
| Aug 19, 2025 | 255.60 | 255.60 | 254.40 | 255.40 | 255.40 | -0.27% | - |
| Aug 18, 2025 | 256.20 | 256.50 | 256.10 | 256.10 | 256.10 | 0.08% | 1 |
| Aug 15, 2025 | 258.30 | 258.30 | 255.60 | 255.90 | 255.90 | -0.39% | - |