Deutsche Börse AG (VIE:DBO)
Austria · Delayed Price · Currency is EUR 242.30
-5.80 (-2.34%)
At close: Jun 2, 2026
VIE:DBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 244.60 | 249.50 | 242.30 | 242.30 | 242.30 | -2.34% | - |
| Jun 1, 2026 | 246.60 | 248.10 | 246.50 | 248.10 | 248.10 | 0.20% | - |
| May 29, 2026 | 247.30 | 247.60 | 245.90 | 247.60 | 247.60 | -0.48% | - |
| May 28, 2026 | 251.50 | 253.50 | 248.80 | 248.80 | 248.80 | -0.96% | - |
| May 27, 2026 | 251.60 | 251.60 | 250.10 | 251.20 | 251.20 | -1.26% | - |
| May 26, 2026 | 257.50 | 257.50 | 254.40 | 254.40 | 254.40 | -0.66% | - |
| May 25, 2026 | 256.40 | 256.40 | 254.00 | 256.10 | 256.10 | -0.35% | - |
| May 22, 2026 | 258.70 | 258.70 | 257.00 | 257.00 | 257.00 | -0.66% | - |
| May 21, 2026 | 256.60 | 259.50 | 256.60 | 258.70 | 258.70 | 0.70% | 2 |
| May 20, 2026 | 255.30 | 259.10 | 255.30 | 256.90 | 256.90 | -0.35% | - |
| May 19, 2026 | 257.70 | 260.30 | 257.70 | 257.80 | 257.80 | 0.62% | - |
| May 18, 2026 | 247.00 | 256.20 | 247.00 | 256.20 | 256.20 | 5.13% | - |
| May 15, 2026 | 243.60 | 244.80 | 243.60 | 243.70 | 243.70 | -0.65% | - |
| May 14, 2026 | 241.40 | 245.30 | 241.40 | 245.30 | 245.30 | 1.95% | - |
| May 13, 2026 | 248.00 | 248.00 | 244.80 | 244.80 | 240.60 | -2.08% | - |
| May 12, 2026 | 247.00 | 250.10 | 247.00 | 250.00 | 245.71 | 1.05% | 20 |
| May 11, 2026 | 243.00 | 247.40 | 243.00 | 247.40 | 243.16 | 1.64% | - |
| May 8, 2026 | 246.10 | 246.10 | 243.40 | 243.40 | 239.22 | -1.62% | - |
| May 7, 2026 | 251.70 | 251.70 | 247.30 | 247.40 | 243.16 | -1.94% | 33 |
| May 6, 2026 | 258.40 | 258.40 | 252.30 | 252.30 | 247.97 | -2.17% | 59 |
| May 5, 2026 | 261.80 | 261.80 | 257.90 | 257.90 | 253.48 | -1.68% | - |
| May 4, 2026 | 260.90 | 262.30 | 260.50 | 262.30 | 257.80 | 0.42% | - |
| Apr 30, 2026 | 262.40 | 262.80 | 260.80 | 261.20 | 256.72 | -1.28% | - |
| Apr 29, 2026 | 264.70 | 265.50 | 264.50 | 264.60 | 260.06 | -1.12% | - |
| Apr 28, 2026 | 266.50 | 268.70 | 266.50 | 267.60 | 263.01 | 0.49% | - |
| Apr 27, 2026 | 265.60 | 267.60 | 265.60 | 266.30 | 261.73 | -0.11% | 20 |
| Apr 24, 2026 | 265.60 | 266.60 | 265.50 | 266.60 | 262.03 | 0.79% | - |
| Apr 23, 2026 | 266.90 | 266.90 | 264.30 | 264.50 | 259.96 | -0.23% | - |
| Apr 22, 2026 | 263.80 | 265.20 | 263.80 | 265.10 | 260.55 | -0.11% | - |
| Apr 21, 2026 | 263.40 | 266.10 | 263.40 | 265.40 | 260.85 | 0.53% | - |
| Apr 20, 2026 | 262.00 | 264.10 | 262.00 | 264.00 | 259.47 | 1.27% | 10 |
| Apr 17, 2026 | 263.30 | 265.90 | 260.70 | 260.70 | 256.23 | 0.31% | 28 |
| Apr 16, 2026 | 255.70 | 259.90 | 255.70 | 259.90 | 255.44 | 1.52% | - |
| Apr 15, 2026 | 257.50 | 257.50 | 255.90 | 256.00 | 251.61 | 0.79% | - |
| Apr 14, 2026 | 255.40 | 256.40 | 252.00 | 254.00 | 249.64 | -0.55% | - |
| Apr 13, 2026 | 252.70 | 255.40 | 251.70 | 255.40 | 251.02 | 0.99% | - |
| Apr 10, 2026 | 254.10 | 254.90 | 252.90 | 252.90 | 248.56 | -0.47% | - |
| Apr 9, 2026 | 257.50 | 257.50 | 254.10 | 254.10 | 249.74 | 0.32% | - |
| Apr 8, 2026 | 256.60 | 256.60 | 248.50 | 253.30 | 248.95 | -1.40% | - |
| Apr 7, 2026 | 256.30 | 257.40 | 256.30 | 256.90 | 252.49 | 0.47% | - |
| Apr 2, 2026 | 252.40 | 255.70 | 251.20 | 255.70 | 251.31 | 1.71% | - |
| Apr 1, 2026 | 250.70 | 251.90 | 250.40 | 251.40 | 247.09 | 0.36% | - |
| Mar 31, 2026 | 248.30 | 250.50 | 248.30 | 250.50 | 246.20 | 2.16% | - |
| Mar 30, 2026 | 238.90 | 245.20 | 238.90 | 245.20 | 240.99 | 2.72% | - |
| Mar 27, 2026 | 240.30 | 240.30 | 238.00 | 238.70 | 234.60 | 0.46% | - |
| Mar 26, 2026 | 237.90 | 238.40 | 236.70 | 237.60 | 233.52 | -0.50% | - |
| Mar 25, 2026 | 241.80 | 243.20 | 238.80 | 238.80 | 234.70 | -0.91% | - |
| Mar 24, 2026 | 242.20 | 242.70 | 240.30 | 241.00 | 236.87 | 0.17% | - |
| Mar 23, 2026 | 242.60 | 244.50 | 240.60 | 240.60 | 236.47 | -2.00% | - |
| Mar 20, 2026 | 249.00 | 249.00 | 245.40 | 245.50 | 241.29 | -1.68% | - |