Deutsche Börse AG (VIE:DBO)
Austria · Delayed Price · Currency is EUR 277.20
-1.10 (-0.40%)
At close: Sep 18, 2026
VIE:DBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 277.80 | 278.30 | 277.10 | 278.30 | 278.30 | 0.69% | - |
| Sep 16, 2026 | 275.80 | 276.50 | 275.40 | 276.40 | 276.40 | -0.29% | - |
| Sep 15, 2026 | 281.00 | 281.00 | 277.20 | 277.20 | 277.20 | -2.94% | - |
| Sep 14, 2026 | 280.20 | 285.60 | 280.20 | 285.60 | 285.60 | 2.77% | - |
| Sep 11, 2026 | 278.70 | 278.70 | 277.80 | 277.90 | 277.90 | -0.71% | 10 |
| Sep 10, 2026 | 273.20 | 279.90 | 273.20 | 279.90 | 279.90 | 2.04% | - |
| Sep 9, 2026 | 275.90 | 275.90 | 273.10 | 274.30 | 274.30 | -1.68% | - |
| Sep 8, 2026 | 281.10 | 281.10 | 277.90 | 279.00 | 279.00 | -0.14% | - |
| Sep 7, 2026 | 280.40 | 280.40 | 279.40 | 279.40 | 279.40 | -0.68% | - |
| Sep 4, 2026 | 283.10 | 283.10 | 281.30 | 281.30 | 281.30 | -0.25% | - |
| Sep 3, 2026 | 279.10 | 282.00 | 279.10 | 282.00 | 282.00 | 0.43% | - |
| Sep 2, 2026 | 282.40 | 282.40 | 280.80 | 280.80 | 280.80 | -2.09% | - |
| Sep 1, 2026 | 286.30 | 286.80 | 285.30 | 286.80 | 286.80 | -0.42% | - |
| Aug 31, 2026 | 290.70 | 290.70 | 288.00 | 288.00 | 288.00 | -0.96% | - |
| Aug 28, 2026 | 290.60 | 291.10 | 290.60 | 290.80 | 290.80 | 0.55% | - |
| Aug 27, 2026 | 287.50 | 289.60 | 287.10 | 289.20 | 289.20 | 0.35% | - |
| Aug 26, 2026 | 285.70 | 288.20 | 285.70 | 288.20 | 288.20 | 0.77% | - |
| Aug 25, 2026 | 285.20 | 286.40 | 285.20 | 286.00 | 286.00 | 0.46% | 2 |
| Aug 24, 2026 | 284.10 | 285.50 | 284.10 | 284.70 | 284.70 | 1.03% | 15 |
| Aug 21, 2026 | 279.20 | 281.80 | 279.20 | 281.80 | 281.80 | 0.82% | - |
| Aug 20, 2026 | 277.30 | 279.50 | 277.30 | 279.50 | 279.50 | 1.53% | - |
| Aug 19, 2026 | 278.90 | 278.90 | 275.30 | 275.30 | 275.30 | -1.33% | - |
| Aug 18, 2026 | 278.90 | 280.10 | 278.90 | 279.00 | 279.00 | 0.61% | - |
| Aug 17, 2026 | 272.00 | 277.30 | 272.00 | 277.30 | 277.30 | 1.17% | - |
| Aug 14, 2026 | 274.80 | 274.80 | 273.00 | 274.10 | 274.10 | 0.88% | - |
| Aug 13, 2026 | 273.60 | 273.60 | 271.70 | 271.70 | 271.70 | 0.59% | - |
| Aug 12, 2026 | 273.70 | 273.70 | 270.10 | 270.10 | 270.10 | -1.71% | - |
| Aug 11, 2026 | 276.00 | 276.00 | 274.70 | 274.80 | 274.80 | 0.37% | - |
| Aug 10, 2026 | 272.50 | 273.80 | 272.10 | 273.80 | 273.80 | 0.07% | - |
| Aug 7, 2026 | 272.30 | 275.30 | 272.30 | 273.60 | 273.60 | 0.92% | - |
| Aug 6, 2026 | 270.50 | 271.40 | 270.50 | 271.10 | 271.10 | 0.67% | - |
| Aug 5, 2026 | 266.00 | 269.30 | 266.00 | 269.30 | 269.30 | 1.58% | - |
| Aug 4, 2026 | 268.90 | 268.90 | 265.10 | 265.10 | 265.10 | -0.23% | - |
| Aug 3, 2026 | 262.30 | 265.70 | 262.30 | 265.70 | 265.70 | 0.80% | - |
| Jul 31, 2026 | 263.20 | 265.40 | 263.20 | 263.60 | 263.60 | -0.38% | - |
| Jul 30, 2026 | 270.00 | 270.00 | 264.60 | 264.60 | 264.60 | -1.42% | - |
| Jul 29, 2026 | 267.70 | 268.40 | 266.40 | 268.40 | 268.40 | 1.55% | - |
| Jul 28, 2026 | 264.20 | 264.30 | 263.90 | 264.30 | 264.30 | 0.38% | - |
| Jul 27, 2026 | 258.70 | 263.30 | 258.70 | 263.30 | 263.30 | 2.25% | - |
| Jul 24, 2026 | 256.50 | 257.90 | 256.00 | 257.50 | 257.50 | 2.02% | - |
| Jul 23, 2026 | 251.40 | 254.10 | 250.90 | 252.40 | 252.40 | -1.10% | - |
| Jul 22, 2026 | 251.00 | 255.20 | 251.00 | 255.20 | 255.20 | 1.19% | - |
| Jul 21, 2026 | 253.20 | 253.20 | 250.70 | 252.20 | 252.20 | -1.06% | - |
| Jul 20, 2026 | 257.40 | 257.40 | 254.40 | 254.90 | 254.90 | -0.93% | - |
| Jul 17, 2026 | 262.90 | 262.90 | 257.30 | 257.30 | 257.30 | -1.11% | 2 |
| Jul 16, 2026 | 258.70 | 260.20 | 256.90 | 260.20 | 260.20 | 0.74% | - |
| Jul 15, 2026 | 254.30 | 258.30 | 254.30 | 258.30 | 258.30 | 1.49% | - |
| Jul 14, 2026 | 255.80 | 255.80 | 251.30 | 254.50 | 254.50 | -0.47% | 25 |
| Jul 13, 2026 | 250.80 | 255.70 | 250.80 | 255.70 | 255.70 | 2.53% | - |
| Jul 10, 2026 | 251.50 | 251.60 | 249.40 | 249.40 | 249.40 | -0.91% | - |