Deutsche Börse AG (VIE:DBO)
Austria · Delayed Price · Currency is EUR 273.60
+2.50 (0.92%)
At close: Aug 7, 2026
VIE:DBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 253.30 | 253.30 | 250.90 | 251.70 | 251.70 | -1.45% | - |
| Jul 8, 2026 | 257.40 | 257.40 | 255.40 | 255.40 | 255.40 | -1.69% | - |
| Jul 7, 2026 | 257.00 | 259.80 | 257.00 | 259.80 | 259.80 | 2.12% | - |
| Jul 6, 2026 | 252.20 | 255.30 | 252.20 | 254.40 | 254.40 | 1.60% | - |
| Jul 3, 2026 | 246.80 | 250.40 | 246.80 | 250.40 | 250.40 | 1.62% | - |
| Jul 2, 2026 | 239.00 | 246.40 | 239.00 | 246.40 | 246.40 | 2.84% | 10 |
| Jul 1, 2026 | 238.00 | 239.60 | 235.60 | 239.60 | 239.60 | 0.46% | - |
| Jun 30, 2026 | 237.70 | 239.50 | 237.60 | 238.50 | 238.50 | -0.04% | - |
| Jun 29, 2026 | 238.60 | 239.40 | 238.60 | 238.60 | 238.60 | -0.04% | - |
| Jun 26, 2026 | 236.10 | 238.70 | 236.10 | 238.70 | 238.70 | -0.95% | - |
| Jun 25, 2026 | 242.40 | 242.40 | 241.00 | 241.00 | 241.00 | -1.83% | - |
| Jun 24, 2026 | 245.40 | 245.50 | 244.00 | 245.50 | 245.50 | -0.85% | - |
| Jun 23, 2026 | 242.50 | 247.60 | 242.50 | 247.60 | 247.60 | 1.93% | - |
| Jun 22, 2026 | 243.10 | 243.10 | 241.80 | 242.90 | 242.90 | -0.70% | - |
| Jun 19, 2026 | 242.30 | 244.60 | 242.30 | 244.60 | 244.60 | 1.07% | - |
| Jun 18, 2026 | 242.90 | 242.90 | 240.60 | 242.00 | 242.00 | -1.83% | - |
| Jun 17, 2026 | 247.00 | 247.00 | 245.40 | 246.50 | 246.50 | -0.72% | - |
| Jun 16, 2026 | 248.60 | 249.30 | 246.90 | 248.30 | 248.30 | -0.08% | 82 |
| Jun 15, 2026 | 249.30 | 249.30 | 247.00 | 248.50 | 248.50 | 0.08% | - |
| Jun 12, 2026 | 243.40 | 248.30 | 243.40 | 248.30 | 248.30 | 1.02% | - |
| Jun 11, 2026 | 244.60 | 247.00 | 244.60 | 245.80 | 245.80 | -0.53% | - |
| Jun 10, 2026 | 246.00 | 247.10 | 244.60 | 247.10 | 247.10 | 0.61% | - |
| Jun 9, 2026 | 242.40 | 245.60 | 242.40 | 245.60 | 245.60 | 0.45% | - |
| Jun 8, 2026 | 246.60 | 246.60 | 244.50 | 244.50 | 244.50 | -0.69% | - |
| Jun 5, 2026 | 245.90 | 249.90 | 245.90 | 246.20 | 246.20 | 0.33% | - |
| Jun 4, 2026 | 241.20 | 246.80 | 241.20 | 245.40 | 245.40 | 1.74% | - |
| Jun 3, 2026 | 241.00 | 243.40 | 241.00 | 241.20 | 241.20 | -0.45% | - |
| 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% | - |