Deutsche Börse AG (BIT:1DB1)
Italy
· Delayed Price · Currency is EUR 220.70
-3.30 (-1.47%)
At close: Dec 4, 2025
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220.90 | 220.90 | 220.90 | 223.00 | 223.00 | 1.04% | 20 |
| Dec 4, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | -1.47% | - |
| Dec 3, 2025 | 222.10 | 222.10 | 222.10 | 224.00 | 224.00 | -0.71% | 34 |
| Dec 2, 2025 | 224.40 | 226.30 | 224.40 | 225.60 | 225.60 | 0.53% | 15 |
| Dec 1, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -2.26% | - |
| Nov 28, 2025 | 231.10 | 232.70 | 231.10 | 229.60 | 229.60 | 1.77% | 18 |
| Nov 27, 2025 | 229.40 | 232.10 | 229.40 | 225.60 | 225.60 | 1.81% | 42 |
| Nov 26, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 0.41% | - |
| Nov 25, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 2.32% | - |
| Nov 24, 2025 | 217.30 | 217.30 | 215.60 | 215.70 | 215.70 | -0.64% | 210 |
| Nov 21, 2025 | 215.00 | 217.00 | 215.00 | 217.10 | 217.10 | 4.07% | 6 |
| Nov 20, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -1.18% | - |
| Nov 19, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.91% | - |
| Nov 18, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 2.60% | - |
| Nov 17, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -1.16% | - |
| Nov 14, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | -0.96% | - |
| Nov 13, 2025 | 207.50 | 207.50 | 207.50 | 208.30 | 208.30 | -0.38% | 5 |
| Nov 12, 2025 | 218.00 | 218.00 | 208.00 | 209.10 | 209.10 | -0.99% | 20 |
| Nov 11, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 0.72% | - |
| Nov 10, 2025 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | -0.80% | - |
| Nov 7, 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | -0.47% | - |
| Nov 6, 2025 | 214.50 | 214.50 | 211.50 | 212.40 | 212.40 | -3.54% | 255 |
| Nov 5, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.46% | - |
| Nov 4, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 0.09% | - |
| Nov 3, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Oct 31, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -0.64% | - |
| Oct 30, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0.32% | - |
| Oct 29, 2025 | 219.70 | 219.70 | 219.50 | 219.70 | 219.70 | -1.57% | 15 |
| Oct 28, 2025 | 227.00 | 227.90 | 225.70 | 223.20 | 223.20 | -1.85% | 64 |
| Oct 27, 2025 | 226.90 | 228.00 | 226.90 | 227.40 | 227.40 | -0.44% | 77 |
| Oct 24, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 1.20% | - |
| Oct 23, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | 0.58% | - |
| Oct 22, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -0.09% | - |
| Oct 21, 2025 | 224.00 | 224.00 | 224.00 | 224.60 | 224.60 | 0.36% | 36 |
| Oct 20, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 0.90% | - |
| Oct 17, 2025 | 221.50 | 222.40 | 221.50 | 221.80 | 221.80 | 0.05% | 24 |
| Oct 16, 2025 | 223.80 | 224.50 | 223.80 | 221.70 | 221.70 | -1.99% | 20 |
| Oct 15, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.39% | - |
| Oct 14, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 0.48% | - |
| Oct 13, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | 0.35% | - |
| Oct 10, 2025 | 229.10 | 231.70 | 228.60 | 227.50 | 227.50 | -0.13% | 124 |
| Oct 9, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -0.09% | - |
| Oct 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.02% | - |
| Oct 7, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | 0.18% | - |
| Oct 6, 2025 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | -0.18% | - |
| Oct 3, 2025 | 224.70 | 224.70 | 224.70 | 225.70 | 225.70 | -2.08% | 1 |
| Oct 2, 2025 | 226.10 | 226.10 | 226.10 | 230.50 | 230.50 | 1.50% | 20 |
| Oct 1, 2025 | 228.30 | 228.30 | 228.30 | 227.10 | 227.10 | -0.18% | 10 |
| Sep 30, 2025 | 227.40 | 227.40 | 227.40 | 227.50 | 227.50 | 0.44% | 4 |
| Sep 29, 2025 | 226.40 | 226.40 | 226.40 | 226.50 | 226.50 | 1.34% | 1 |
| Sep 26, 2025 | 222.20 | 222.20 | 222.20 | 223.50 | 223.50 | 0.31% | 13 |
| Sep 25, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | 1.27% | - |
| Sep 24, 2025 | 220.50 | 220.50 | 220.50 | 220.00 | 220.00 | -0.72% | 100 |
| Sep 23, 2025 | 223.50 | 223.50 | 223.50 | 221.60 | 221.60 | -1.20% | 12 |
| Sep 22, 2025 | 223.60 | 223.60 | 223.60 | 224.30 | 224.30 | -0.97% | 10 |
| Sep 19, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -1.86% | - |
| Sep 18, 2025 | 229.00 | 229.00 | 228.00 | 230.80 | 230.80 | 0.44% | 4 |
| Sep 17, 2025 | 232.40 | 232.40 | 232.40 | 229.80 | 229.80 | -0.91% | 2 |
| Sep 16, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -2.32% | - |
| Sep 15, 2025 | 241.50 | 241.50 | 241.20 | 237.40 | 237.40 | -1.33% | 32 |
| Sep 12, 2025 | 241.60 | 241.60 | 241.60 | 240.60 | 240.60 | -0.17% | 50 |
| Sep 11, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.25% | - |
| Sep 10, 2025 | 243.80 | 244.50 | 242.30 | 241.60 | 241.60 | -1.11% | 200 |
| Sep 9, 2025 | 248.00 | 248.00 | 248.00 | 244.30 | 244.30 | -1.61% | 4 |
| Sep 8, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 1.02% | - |
| Sep 5, 2025 | 246.60 | 246.60 | 246.60 | 245.80 | 245.80 | -0.16% | 15 |
| Sep 4, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | 0.20% | - |
| Sep 3, 2025 | 243.90 | 244.90 | 243.60 | 245.70 | 245.70 | 0.61% | 25 |
| Sep 2, 2025 | 246.50 | 246.50 | 246.50 | 244.20 | 244.20 | -2.01% | 35 |
| Sep 1, 2025 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -0.68% | - |
| Aug 29, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | -1.10% | - |
| Aug 28, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | -0.78% | - |
| Aug 27, 2025 | 254.20 | 254.20 | 254.20 | 255.70 | 255.70 | -0.12% | 12 |
| Aug 26, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.19% | - |
| Aug 25, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -0.81% | - |
| Aug 22, 2025 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | 0.86% | - |
| Aug 21, 2025 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | -0.97% | - |
| Aug 20, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | 0.86% | - |
| Aug 19, 2025 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | -0.16% | - |
| Aug 18, 2025 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 0.19% | - |
| Aug 14, 2025 | 254.20 | 254.20 | 254.20 | 256.60 | 256.60 | 1.10% | 50 |
| Aug 13, 2025 | 255.20 | 255.20 | 255.20 | 253.80 | 253.80 | -0.39% | 6 |
| Aug 12, 2025 | 255.50 | 255.50 | 255.50 | 254.80 | 254.80 | -2.45% | 6 |
| Aug 11, 2025 | 259.10 | 259.10 | 259.10 | 261.20 | 261.20 | 0.81% | 20 |
| Aug 8, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | 0.31% | - |
| Aug 7, 2025 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 0.08% | - |
| Aug 6, 2025 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 1.30% | - |
| Aug 5, 2025 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -0.51% | - |
| Aug 4, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 1.03% | - |
| Aug 1, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0.24% | - |
| Jul 31, 2025 | 253.00 | 254.00 | 253.00 | 252.90 | 252.90 | 0.36% | 32 |
| Jul 30, 2025 | 254.00 | 254.00 | 252.20 | 252.00 | 252.00 | -0.90% | 22 |
| Jul 29, 2025 | 255.30 | 255.30 | 255.30 | 254.30 | 254.30 | 2.05% | 7 |
| Jul 28, 2025 | 254.00 | 256.40 | 252.50 | 249.20 | 249.20 | -3.26% | 265 |
| Jul 25, 2025 | 255.90 | 255.90 | 255.90 | 257.60 | 257.60 | -1.45% | 12 |
| Jul 24, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | 0.65% | - |
| Jul 23, 2025 | 258.40 | 258.40 | 258.40 | 259.70 | 259.70 | -0.65% | 35 |
| Jul 22, 2025 | 259.80 | 259.80 | 259.80 | 261.40 | 261.40 | -0.61% | 30 |
| Jul 21, 2025 | 261.90 | 262.50 | 259.30 | 263.00 | 263.00 | -1.20% | 47 |
| Jul 18, 2025 | 265.70 | 265.70 | 265.70 | 266.20 | 266.20 | 0.95% | 4 |