Deutsche Börse AG (BIT:1DB1)
Italy
· Delayed Price · Currency is EUR 268.80
+2.20 (0.83%)
Last updated: Apr 28, 2026, 12:17 PM CET
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 267.70 | 268.80 | 267.70 | 268.80 | - | 1.01% | - |
| Apr 27, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | -0.19% | - |
| Apr 24, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | 1.25% | - |
| Apr 23, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | -0.64% | - |
| Apr 22, 2026 | 264.40 | 264.40 | 264.30 | 265.00 | 265.00 | -0.11% | 100 |
| Apr 21, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 0.45% | - |
| Apr 20, 2026 | 263.40 | 263.40 | 263.40 | 264.10 | 264.10 | 1.38% | 7 |
| Apr 17, 2026 | 265.60 | 265.60 | 260.90 | 260.50 | 260.50 | 0.31% | 11 |
| Apr 16, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 1.48% | - |
| Apr 15, 2026 | 246.30 | 253.00 | 246.30 | 255.90 | 255.90 | 0.83% | 6 |
| Apr 14, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -0.67% | - |
| Apr 13, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 0.99% | - |
| Apr 10, 2026 | 256.70 | 260.50 | 256.70 | 253.00 | 253.00 | -0.39% | 200 |
| Apr 9, 2026 | 256.80 | 257.30 | 254.40 | 254.00 | 254.00 | 0.36% | 153 |
| Apr 8, 2026 | 251.40 | 252.20 | 251.00 | 253.10 | 253.10 | -1.33% | 70 |
| Apr 7, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.43% | - |
| Apr 2, 2026 | 251.90 | 252.00 | 251.90 | 255.40 | 255.40 | 2.36% | 12 |
| Apr 1, 2026 | 252.00 | 252.00 | 250.00 | 249.50 | 249.50 | 0.16% | 40 |
| Mar 31, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | 1.59% | - |
| Mar 30, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | 2.77% | - |
| Mar 27, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 0.04% | - |
| Mar 26, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -0.08% | - |
| Mar 25, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -1.04% | - |
| Mar 24, 2026 | 241.50 | 241.90 | 241.10 | 241.20 | 241.20 | 0.17% | 175 |
| Mar 23, 2026 | 246.10 | 246.10 | 246.10 | 240.80 | 240.80 | -1.95% | 74 |
| Mar 20, 2026 | 244.70 | 244.70 | 244.70 | 245.60 | 245.60 | -1.68% | 46 |
| Mar 19, 2026 | 248.90 | 248.90 | 248.90 | 249.80 | 249.80 | -0.04% | 95 |
| Mar 18, 2026 | 245.40 | 251.70 | 245.40 | 249.90 | 249.90 | 0.28% | 156 |
| Mar 17, 2026 | 246.80 | 246.80 | 246.80 | 249.20 | 249.20 | 0.73% | 4 |
| Mar 16, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 1.73% | - |
| Mar 13, 2026 | 242.30 | 242.30 | 242.30 | 243.20 | 243.20 | 0.66% | 60 |
| Mar 12, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 2.33% | - |
| Mar 11, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | -1.79% | - |
| Mar 10, 2026 | 241.70 | 241.70 | 238.80 | 240.40 | 240.40 | -0.54% | 10 |
| Mar 9, 2026 | 242.40 | 242.90 | 242.40 | 241.70 | 241.70 | -0.29% | 58 |
| Mar 6, 2026 | 240.10 | 240.10 | 240.10 | 242.40 | 242.40 | 0.29% | 30 |
| Mar 5, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 0.46% | - |
| Mar 4, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | 0.54% | - |
| Mar 3, 2026 | 240.20 | 240.20 | 238.50 | 239.30 | 239.30 | 2.09% | 131 |
| Mar 2, 2026 | 237.00 | 237.00 | 237.00 | 234.40 | 234.40 | 0.51% | 2 |
| Feb 27, 2026 | 229.40 | 231.00 | 229.40 | 233.20 | 233.20 | 3.41% | 133 |
| Feb 26, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 3.11% | - |
| Feb 25, 2026 | 220.90 | 221.90 | 220.90 | 218.70 | 218.70 | -1.00% | 20 |
| Feb 24, 2026 | 217.70 | 221.90 | 217.70 | 220.90 | 220.90 | 1.14% | 40 |
| Feb 23, 2026 | 221.90 | 221.90 | 220.80 | 218.40 | 218.40 | 0.14% | 485 |
| Feb 20, 2026 | 218.60 | 218.60 | 218.60 | 218.10 | 218.10 | 0.74% | 60 |
| Feb 19, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -0.69% | 118 |
| Feb 18, 2026 | 216.00 | 216.20 | 216.00 | 218.00 | 218.00 | 1.07% | 177 |
| Feb 17, 2026 | 216.00 | 216.00 | 216.00 | 215.70 | 215.70 | 0.33% | 45 |
| Feb 16, 2026 | 215.50 | 215.50 | 215.50 | 215.00 | 215.00 | -1.51% | 62 |
| Feb 13, 2026 | 211.50 | 220.70 | 211.50 | 218.30 | 218.30 | 4.60% | 69 |
| Feb 12, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 2.10% | - |
| Feb 11, 2026 | 205.10 | 205.10 | 205.10 | 204.40 | 204.40 | -3.17% | 30 |
| Feb 10, 2026 | 209.50 | 209.50 | 209.50 | 211.10 | 211.10 | -0.33% | 30 |
| Feb 9, 2026 | 212.50 | 212.50 | 211.50 | 211.80 | 211.80 | -1.40% | 60 |
| Feb 6, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 1.27% | - |
| Feb 5, 2026 | 212.00 | 213.60 | 210.90 | 212.10 | 212.10 | 2.46% | 117 |
| Feb 4, 2026 | 202.20 | 206.20 | 202.20 | 207.00 | 207.00 | 1.47% | 110 |
| Feb 3, 2026 | 211.10 | 211.10 | 203.70 | 204.00 | 204.00 | -4.14% | 11 |
| Feb 2, 2026 | 215.40 | 215.40 | 213.70 | 212.80 | 212.80 | 0.05% | 120 |
| Jan 30, 2026 | 213.40 | 213.40 | 213.40 | 212.70 | 212.70 | 1.43% | 60 |
| Jan 29, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 0.58% | - |
| Jan 28, 2026 | 208.80 | 208.80 | 208.50 | 208.50 | 208.50 | 0.43% | 48 |
| Jan 27, 2026 | 212.80 | 212.80 | 208.10 | 207.60 | 207.60 | -2.31% | 170 |
| Jan 26, 2026 | 213.00 | 213.60 | 213.00 | 212.50 | 212.50 | -0.14% | 155 |
| Jan 23, 2026 | 211.80 | 212.80 | 211.10 | 212.80 | 212.80 | -0.84% | 14 |
| Jan 22, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 2.24% | - |
| Jan 21, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -2.19% | - |
| Jan 20, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 2.58% | - |
| Jan 19, 2026 | 209.30 | 209.30 | 209.30 | 209.20 | 209.20 | -1.13% | 13 |
| Jan 16, 2026 | 215.60 | 215.60 | 215.60 | 211.60 | 211.60 | -0.42% | 6 |
| Jan 15, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0.47% | - |
| Jan 14, 2026 | 211.20 | 211.20 | 211.20 | 211.50 | 211.50 | 1.29% | 36 |
| Jan 13, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -2.97% | - |
| Jan 12, 2026 | 213.20 | 213.20 | 213.20 | 215.20 | 215.20 | 0.65% | 12 |
| Jan 9, 2026 | 209.50 | 211.70 | 209.40 | 213.80 | 213.80 | -0.28% | 64 |
| Jan 8, 2026 | 211.50 | 213.00 | 211.50 | 214.40 | 214.40 | 0.33% | 23 |
| Jan 7, 2026 | 219.00 | 220.00 | 219.00 | 213.70 | 213.70 | -3.26% | 2 |
| Jan 6, 2026 | 224.10 | 224.10 | 220.20 | 220.90 | 220.90 | 0.14% | 9 |
| Jan 5, 2026 | 225.00 | 225.00 | 225.00 | 220.60 | 220.60 | 0.23% | 12 |
| Jan 2, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -0.77% | - |
| Dec 30, 2025 | 224.40 | 224.40 | 224.40 | 221.80 | 221.80 | -1.07% | 149 |
| Dec 29, 2025 | 226.00 | 226.00 | 224.70 | 224.20 | 224.20 | -0.44% | 27 |
| Dec 23, 2025 | 224.00 | 224.00 | 224.00 | 225.20 | 225.20 | 1.44% | 60 |
| Dec 22, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.45% | - |
| Dec 19, 2025 | 221.30 | 221.30 | 220.50 | 221.00 | 221.00 | -0.23% | 90 |
| Dec 18, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 2.45% | - |
| Dec 17, 2025 | 215.20 | 215.20 | 215.20 | 216.20 | 216.20 | -0.37% | 30 |
| Dec 16, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.46% | - |
| Dec 15, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.70% | - |
| Dec 12, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -0.23% | - |
| Dec 11, 2025 | 213.80 | 213.80 | 213.80 | 215.00 | 215.00 | -1.96% | 85 |
| Dec 10, 2025 | 223.10 | 223.10 | 219.10 | 219.30 | 219.30 | -2.01% | 26 |
| Dec 9, 2025 | 226.30 | 226.30 | 225.70 | 223.80 | 223.80 | -0.22% | 4 |
| Dec 8, 2025 | 225.30 | 225.30 | 225.30 | 224.30 | 224.30 | 0.58% | 10 |
| 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% | - |