Deutsche Börse AG (FRA:63DA)
Germany
· Delayed Price · Currency is EUR 21.80
-0.40 (-1.80%)
At close: Dec 5, 2025
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Dec 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Dec 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Nov 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Nov 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Nov 24, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 8.74% | 750 |
| Nov 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Nov 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Nov 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 14, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -2.86% | 150 |
| Nov 13, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | 477 |
| Nov 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 11, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | 8 |
| Nov 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | 127 |
| Nov 6, 2025 | 21.40 | 21.60 | 20.00 | 20.00 | 20.00 | -7.41% | 520 |
| Nov 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 30, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.70% | 40 |
| Oct 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Oct 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 27, 2025 | 22.80 | 23.00 | 22.40 | 22.40 | 22.40 | - | 4 |
| Oct 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 170 |
| Oct 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Oct 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Oct 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Oct 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 90 |
| Oct 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Oct 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Oct 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Sep 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Sep 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Sep 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Sep 19, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -3.48% | 80 |
| Sep 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Sep 16, 2025 | 23.60 | 23.60 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Sep 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Sep 12, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 29 |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Sep 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Sep 8, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 22 |
| Sep 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Sep 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 2, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Sep 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 5 |
| Aug 29, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Aug 28, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 6 |
| Aug 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Aug 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Aug 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Aug 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Aug 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Aug 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Aug 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1,000 |
| Aug 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Aug 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Aug 14, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 2.38% | 400 |
| Aug 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Aug 12, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Aug 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Aug 8, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2.36% | 2,000 |
| Aug 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Aug 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Aug 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Aug 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jul 30, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | - | - |
| Jul 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 650 |
| Jul 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | 25 |
| Jul 25, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 300 |
| Jul 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jul 22, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | - | 209 |
| Jul 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | 1 |