Deutsche Börse AG (ETR:DB1)
Germany
· Delayed Price · Currency is EUR 267.30
+0.90 (0.34%)
Apr 28, 2026, 5:38 PM CET
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 265.90 | 269.60 | 264.00 | 267.30 | 267.30 | 0.34% | 399,915 |
| Apr 27, 2026 | 264.10 | 268.00 | 264.10 | 266.40 | 266.40 | -0.11% | 262,105 |
| Apr 24, 2026 | 263.80 | 267.10 | 263.80 | 266.70 | 266.70 | 0.57% | 518,269 |
| Apr 23, 2026 | 264.60 | 267.60 | 262.50 | 265.20 | 265.20 | -0.04% | 451,004 |
| Apr 22, 2026 | 263.70 | 265.90 | 262.60 | 265.30 | 265.30 | - | 312,675 |
| Apr 21, 2026 | 263.00 | 266.60 | 262.90 | 265.30 | 265.30 | 0.53% | 464,286 |
| Apr 20, 2026 | 261.40 | 264.60 | 261.30 | 263.90 | 263.90 | 1.07% | 259,119 |
| Apr 17, 2026 | 264.10 | 267.30 | 259.40 | 261.10 | 261.10 | 0.62% | 769,562 |
| Apr 16, 2026 | 256.20 | 260.60 | 254.60 | 259.50 | 259.50 | 1.41% | 250,733 |
| Apr 15, 2026 | 255.80 | 258.20 | 255.10 | 255.90 | 255.90 | 0.79% | 402,365 |
| Apr 14, 2026 | 254.80 | 256.80 | 251.50 | 253.90 | 253.90 | -0.39% | 424,940 |
| Apr 13, 2026 | 252.50 | 255.90 | 251.40 | 254.90 | 254.90 | 0.95% | 496,423 |
| Apr 10, 2026 | 252.40 | 256.10 | 251.30 | 252.50 | 252.50 | -0.67% | 450,456 |
| Apr 9, 2026 | 256.80 | 258.20 | 252.70 | 254.20 | 254.20 | 0.20% | 519,344 |
| Apr 8, 2026 | 257.00 | 258.90 | 247.00 | 253.70 | 253.70 | -1.09% | 799,180 |
| Apr 7, 2026 | 257.00 | 258.70 | 255.40 | 256.50 | 256.50 | 0.35% | 323,211 |
| Apr 2, 2026 | 252.60 | 256.20 | 250.30 | 255.60 | 255.60 | 1.91% | 489,802 |
| Apr 1, 2026 | 250.00 | 252.90 | 247.80 | 250.80 | 250.80 | -0.12% | 506,442 |
| Mar 31, 2026 | 247.00 | 251.40 | 247.00 | 251.10 | 251.10 | 2.20% | 557,659 |
| Mar 30, 2026 | 239.30 | 245.70 | 237.80 | 245.70 | 245.70 | 2.85% | 456,559 |
| Mar 27, 2026 | 238.50 | 240.80 | 236.90 | 238.90 | 238.90 | 0.42% | 371,432 |
| Mar 26, 2026 | 236.30 | 239.00 | 235.20 | 237.90 | 237.90 | -0.42% | 462,697 |
| Mar 25, 2026 | 241.10 | 243.70 | 238.20 | 238.90 | 238.90 | -1.08% | 443,736 |
| Mar 24, 2026 | 240.40 | 243.20 | 239.30 | 241.50 | 241.50 | 0.50% | 301,977 |
| Mar 23, 2026 | 241.90 | 247.00 | 239.50 | 240.30 | 240.30 | -1.23% | 798,737 |
| Mar 20, 2026 | 250.20 | 250.60 | 243.30 | 243.30 | 243.30 | -2.37% | 1,372,272 |
| Mar 19, 2026 | 249.90 | 252.00 | 247.50 | 249.20 | 249.20 | 0.12% | 672,855 |
| Mar 18, 2026 | 248.50 | 252.10 | 248.40 | 248.90 | 248.90 | -0.84% | 721,769 |
| Mar 17, 2026 | 246.40 | 251.60 | 245.30 | 251.00 | 251.00 | 1.37% | 457,179 |
| Mar 16, 2026 | 242.30 | 248.10 | 241.80 | 247.60 | 247.60 | 1.89% | 517,488 |
| Mar 13, 2026 | 242.10 | 246.50 | 238.70 | 243.00 | 243.00 | 0.83% | 666,698 |
| Mar 12, 2026 | 235.40 | 242.70 | 234.70 | 241.00 | 241.00 | 1.95% | 523,908 |
| Mar 11, 2026 | 240.30 | 241.70 | 235.30 | 236.40 | 236.40 | -1.83% | 945,919 |
| Mar 10, 2026 | 240.70 | 243.00 | 236.60 | 240.80 | 240.80 | -0.62% | 747,184 |
| Mar 9, 2026 | 242.00 | 243.90 | 238.90 | 242.30 | 242.30 | 0.08% | 460,522 |
| Mar 6, 2026 | 241.30 | 244.00 | 239.20 | 242.10 | 242.10 | 0.12% | 1,126,602 |
| 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% | 692,854 |
| Dec 18, 2025 | 218.00 | 221.70 | 217.30 | 220.80 | 220.80 | 1.70% | 380,282 |
| 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 |