Deutsche Börse AG (ETR:DB1)
Germany
· Delayed Price · Currency is EUR 242.10
+0.30 (0.12%)
At close: Mar 6, 2026
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 241.30 | 244.00 | 239.20 | 242.10 | 242.10 | 0.12% | 1,126,567 |
| Mar 5, 2026 | 238.00 | 243.30 | 237.70 | 241.80 | 241.80 | 0.46% | 534,760 |
| Mar 4, 2026 | 240.20 | 242.40 | 237.60 | 240.70 | 240.70 | 1.05% | 731,271 |
| Mar 3, 2026 | 235.70 | 240.50 | 233.70 | 238.20 | 238.20 | 2.10% | 1,288,513 |
| Mar 2, 2026 | 230.00 | 237.00 | 229.80 | 233.30 | 233.30 | 0.39% | 703,095 |
| Feb 27, 2026 | 227.20 | 234.00 | 225.90 | 232.40 | 232.40 | 2.60% | 638,926 |
| Feb 26, 2026 | 219.50 | 226.50 | 218.40 | 226.50 | 226.50 | 3.61% | 361,379 |
| Feb 25, 2026 | 221.10 | 221.50 | 217.60 | 218.60 | 218.60 | -0.77% | 333,711 |
| Feb 24, 2026 | 219.00 | 222.70 | 218.80 | 220.30 | 220.30 | 0.27% | 369,494 |
| Feb 23, 2026 | 218.40 | 222.50 | 217.30 | 219.70 | 219.70 | -0.09% | 444,717 |
| Feb 20, 2026 | 216.70 | 219.90 | 216.30 | 219.90 | 219.90 | 1.62% | 706,503 |
| Feb 19, 2026 | 217.40 | 218.00 | 215.10 | 216.40 | 216.40 | -0.28% | 315,055 |
| Feb 18, 2026 | 214.00 | 218.60 | 214.00 | 217.00 | 217.00 | 0.42% | 385,932 |
| Feb 17, 2026 | 214.50 | 217.50 | 214.30 | 216.10 | 216.10 | 0.42% | 258,621 |
| Feb 16, 2026 | 220.20 | 220.20 | 214.60 | 215.20 | 215.20 | -1.33% | 328,832 |
| Feb 13, 2026 | 211.00 | 220.60 | 208.00 | 218.10 | 218.10 | 4.60% | 732,388 |
| Feb 12, 2026 | 202.30 | 210.40 | 201.90 | 208.50 | 208.50 | 2.56% | 592,366 |
| Feb 11, 2026 | 208.30 | 210.90 | 203.20 | 203.30 | 203.30 | -3.05% | 643,616 |
| Feb 10, 2026 | 211.90 | 212.50 | 207.80 | 209.70 | 209.70 | -0.85% | 457,370 |
| Feb 9, 2026 | 214.40 | 216.10 | 210.90 | 211.50 | 211.50 | -1.40% | 424,260 |
| Feb 6, 2026 | 211.50 | 215.20 | 209.60 | 214.50 | 214.50 | 0.66% | 624,502 |
| Feb 5, 2026 | 208.90 | 214.10 | 208.20 | 213.10 | 213.10 | 3.50% | 582,681 |
| Feb 4, 2026 | 203.90 | 208.60 | 200.10 | 205.90 | 205.90 | 0.83% | 676,807 |
| Feb 3, 2026 | 213.50 | 214.90 | 202.70 | 204.20 | 204.20 | -4.36% | 674,679 |
| Feb 2, 2026 | 214.90 | 216.40 | 211.20 | 213.50 | 213.50 | 0.09% | 286,651 |
| Jan 30, 2026 | 209.30 | 214.40 | 208.80 | 213.30 | 213.30 | 1.72% | 534,045 |
| Jan 29, 2026 | 210.50 | 213.20 | 208.30 | 209.70 | 209.70 | 0.19% | 401,978 |
| Jan 28, 2026 | 205.20 | 209.80 | 205.00 | 209.30 | 209.30 | 1.06% | 467,921 |
| Jan 27, 2026 | 213.60 | 214.80 | 207.00 | 207.10 | 207.10 | -2.77% | 395,944 |
| Jan 26, 2026 | 213.90 | 214.50 | 212.10 | 213.00 | 213.00 | -0.19% | 377,256 |
| Jan 23, 2026 | 213.30 | 213.60 | 210.00 | 213.40 | 213.40 | -0.28% | 545,248 |
| Jan 22, 2026 | 216.80 | 218.80 | 213.60 | 214.00 | 214.00 | 2.25% | 927,874 |
| Jan 21, 2026 | 214.30 | 214.80 | 209.00 | 209.30 | 209.30 | -2.83% | 559,027 |
| Jan 20, 2026 | 208.20 | 215.40 | 207.10 | 215.40 | 215.40 | 2.43% | 647,395 |
| Jan 19, 2026 | 210.10 | 213.10 | 209.00 | 210.30 | 210.30 | -0.38% | 311,686 |
| Jan 16, 2026 | 212.00 | 212.10 | 209.50 | 211.10 | 211.10 | -0.38% | 529,144 |
| Jan 15, 2026 | 211.50 | 213.00 | 210.10 | 211.90 | 211.90 | 0.19% | 562,748 |
| Jan 14, 2026 | 209.90 | 212.30 | 209.50 | 211.50 | 211.50 | 1.20% | 746,631 |
| Jan 13, 2026 | 214.00 | 214.80 | 209.00 | 209.00 | 209.00 | -2.34% | 437,625 |
| Jan 12, 2026 | 212.40 | 215.30 | 211.00 | 214.00 | 214.00 | 0.75% | 445,586 |
| Jan 9, 2026 | 212.80 | 213.40 | 209.30 | 212.40 | 212.40 | -0.65% | 596,398 |
| Jan 8, 2026 | 212.40 | 215.00 | 210.50 | 213.80 | 213.80 | -0.05% | 528,428 |
| Jan 7, 2026 | 221.10 | 221.10 | 212.90 | 213.90 | 213.90 | -3.17% | 529,913 |
| Jan 6, 2026 | 223.80 | 223.90 | 218.90 | 220.90 | 220.90 | -0.59% | 228,140 |
| Jan 5, 2026 | 219.80 | 222.20 | 215.60 | 222.20 | 222.20 | 1.51% | 289,269 |
| Jan 2, 2026 | 224.20 | 224.50 | 218.50 | 218.90 | 218.90 | -2.15% | 325,874 |
| Dec 30, 2025 | 224.60 | 225.30 | 222.80 | 223.70 | 223.70 | -0.22% | 142,849 |
| Dec 29, 2025 | 225.50 | 226.50 | 223.60 | 224.20 | 224.20 | 0.18% | 215,967 |
| Dec 23, 2025 | 222.20 | 224.30 | 221.50 | 223.80 | 223.80 | 0.86% | 216,219 |
| Dec 22, 2025 | 219.20 | 222.20 | 218.40 | 221.90 | 221.90 | 0.82% | 194,180 |
| Dec 19, 2025 | 220.50 | 220.60 | 218.30 | 220.10 | 220.10 | -0.32% | 692,812 |
| Dec 18, 2025 | 218.00 | 221.70 | 217.30 | 220.80 | 220.80 | 1.70% | 379,936 |
| Dec 17, 2025 | 217.60 | 217.90 | 215.10 | 217.10 | 217.10 | -0.14% | 317,777 |
| Dec 16, 2025 | 216.80 | 217.50 | 215.50 | 217.40 | 217.40 | 0.46% | 321,547 |
| Dec 15, 2025 | 215.70 | 216.40 | 213.70 | 216.40 | 216.40 | 0.84% | 283,101 |
| Dec 12, 2025 | 215.60 | 216.00 | 213.00 | 214.60 | 214.60 | -0.23% | 274,659 |
| Dec 11, 2025 | 218.40 | 218.90 | 212.40 | 215.10 | 215.10 | -2.00% | 519,923 |
| Dec 10, 2025 | 222.20 | 223.50 | 218.30 | 219.50 | 219.50 | -2.01% | 319,520 |
| Dec 9, 2025 | 224.50 | 227.10 | 221.60 | 224.00 | 224.00 | 0.09% | 439,161 |
| Dec 8, 2025 | 221.90 | 225.80 | 221.40 | 223.80 | 223.80 | 0.67% | 245,669 |
| Dec 5, 2025 | 220.80 | 224.20 | 220.40 | 222.30 | 222.30 | 0.82% | 241,716 |
| Dec 4, 2025 | 224.00 | 224.10 | 220.50 | 220.50 | 220.50 | -1.56% | 227,666 |
| Dec 3, 2025 | 223.50 | 224.30 | 220.70 | 224.00 | 224.00 | -0.40% | 329,395 |
| Dec 2, 2025 | 223.30 | 227.50 | 223.30 | 224.90 | 224.90 | 0.58% | 379,440 |
| Dec 1, 2025 | 230.30 | 230.60 | 223.60 | 223.60 | 223.60 | -2.99% | 522,289 |
| Nov 28, 2025 | 226.00 | 234.10 | 226.00 | 230.50 | 230.50 | 2.22% | 711,885 |
| Nov 27, 2025 | 225.60 | 231.90 | 223.00 | 225.50 | 225.50 | 1.81% | 984,580 |
| Nov 26, 2025 | 221.00 | 222.20 | 219.10 | 221.50 | 221.50 | 0.18% | 326,091 |
| Nov 25, 2025 | 217.60 | 221.10 | 215.80 | 221.10 | 221.10 | 2.36% | 457,953 |
| Nov 24, 2025 | 219.30 | 219.40 | 215.00 | 216.00 | 216.00 | -1.32% | 1,076,099 |
| Nov 21, 2025 | 210.00 | 218.90 | 209.80 | 218.90 | 218.90 | 5.04% | 1,143,584 |
| Nov 20, 2025 | 210.30 | 211.00 | 208.40 | 208.40 | 208.40 | -0.71% | 357,316 |
| Nov 19, 2025 | 209.30 | 211.70 | 208.30 | 209.90 | 209.90 | 0.29% | 542,070 |
| Nov 18, 2025 | 202.10 | 209.80 | 201.90 | 209.30 | 209.30 | 2.80% | 446,673 |
| Nov 17, 2025 | 205.80 | 205.90 | 203.60 | 203.60 | 203.60 | -1.21% | 329,063 |
| Nov 14, 2025 | 206.70 | 208.10 | 205.00 | 206.10 | 206.10 | -1.15% | 365,206 |
| Nov 13, 2025 | 209.40 | 209.40 | 206.80 | 208.50 | 208.50 | -0.38% | 320,215 |
| Nov 12, 2025 | 211.10 | 211.10 | 208.20 | 209.30 | 209.30 | -0.76% | 320,420 |
| Nov 11, 2025 | 210.00 | 212.00 | 209.00 | 210.90 | 210.90 | 1.15% | 271,732 |
| Nov 10, 2025 | 210.00 | 210.80 | 208.20 | 208.50 | 208.50 | -0.33% | 319,305 |
| Nov 7, 2025 | 211.40 | 212.20 | 208.60 | 209.20 | 209.20 | -0.76% | 315,488 |
| Nov 6, 2025 | 215.20 | 217.00 | 203.90 | 210.80 | 210.80 | -4.14% | 793,076 |
| Nov 5, 2025 | 219.00 | 220.70 | 216.60 | 219.90 | 219.90 | 0.46% | 210,920 |
| Nov 4, 2025 | 217.60 | 219.50 | 216.70 | 218.90 | 218.90 | -0.18% | 234,631 |
| Nov 3, 2025 | 218.70 | 220.10 | 218.10 | 219.30 | 219.30 | -0.09% | 244,439 |
| Oct 31, 2025 | 221.20 | 221.20 | 218.10 | 219.50 | 219.50 | -0.41% | 280,475 |
| Oct 30, 2025 | 220.60 | 221.00 | 217.60 | 220.40 | 220.40 | 0.14% | 321,974 |
| Oct 29, 2025 | 221.90 | 224.00 | 218.80 | 220.10 | 220.10 | -1.43% | 365,421 |
| Oct 28, 2025 | 229.30 | 229.80 | 222.60 | 223.30 | 223.30 | -1.67% | 524,103 |
| Oct 27, 2025 | 227.80 | 228.00 | 225.90 | 227.10 | 227.10 | -0.70% | 341,679 |
| Oct 24, 2025 | 227.00 | 229.60 | 226.20 | 228.70 | 228.70 | 1.02% | 305,723 |
| Oct 23, 2025 | 223.70 | 226.40 | 223.30 | 226.40 | 226.40 | 1.12% | 274,575 |
| Oct 22, 2025 | 225.50 | 226.20 | 223.70 | 223.90 | 223.90 | -0.40% | 291,143 |
| Oct 21, 2025 | 225.00 | 225.40 | 223.40 | 224.80 | 224.80 | 0.45% | 259,422 |
| Oct 20, 2025 | 222.70 | 224.30 | 221.60 | 223.80 | 223.80 | 0.67% | 215,483 |
| Oct 17, 2025 | 220.00 | 222.70 | 217.70 | 222.30 | 222.30 | 0.27% | 351,461 |
| Oct 16, 2025 | 225.10 | 225.80 | 221.20 | 221.70 | 221.70 | -1.64% | 585,391 |
| Oct 15, 2025 | 227.70 | 228.20 | 224.70 | 225.40 | 225.40 | -1.70% | 246,546 |
| Oct 14, 2025 | 228.80 | 230.60 | 227.10 | 229.30 | 229.30 | 0.39% | 235,161 |
| Oct 13, 2025 | 228.10 | 231.30 | 225.90 | 228.40 | 228.40 | 0.57% | 334,898 |