Deutsche Börse AG (FRA:DB1)
Germany
· Delayed Price · Currency is EUR 222.80
+2.40 (1.09%)
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 | 220.90 | 223.50 | 220.90 | 222.80 | 222.80 | 1.09% | 153 |
| Dec 4, 2025 | 223.60 | 223.60 | 220.00 | 220.40 | 220.40 | -1.87% | 171 |
| Dec 3, 2025 | 223.40 | 224.60 | 222.70 | 224.60 | 224.60 | -0.49% | 936 |
| Dec 2, 2025 | 224.00 | 226.20 | 224.00 | 225.70 | 225.70 | 0.09% | 3,278 |
| Dec 1, 2025 | 231.30 | 231.30 | 224.20 | 225.50 | 225.50 | -2.89% | 440 |
| Nov 28, 2025 | 226.90 | 232.30 | 226.90 | 232.20 | 232.20 | 2.70% | 661 |
| Nov 27, 2025 | 225.50 | 231.80 | 225.40 | 226.10 | 226.10 | 2.17% | 424 |
| Nov 26, 2025 | 222.70 | 222.70 | 219.70 | 221.30 | 221.30 | 0.05% | 2,098 |
| Nov 25, 2025 | 217.30 | 222.60 | 216.00 | 221.20 | 221.20 | 2.41% | 2,518 |
| Nov 24, 2025 | 218.30 | 218.30 | 215.20 | 216.00 | 216.00 | -1.73% | 550 |
| Nov 21, 2025 | 206.80 | 220.30 | 206.80 | 219.80 | 219.80 | 6.13% | 611 |
| Nov 20, 2025 | 212.60 | 212.60 | 207.10 | 207.10 | 207.10 | -1.47% | 541 |
| Nov 19, 2025 | 209.90 | 211.30 | 209.10 | 210.20 | 210.20 | 0.14% | 329 |
| Nov 18, 2025 | 203.60 | 210.10 | 203.60 | 209.90 | 209.90 | 3.50% | 1,009 |
| Nov 17, 2025 | 205.50 | 205.80 | 202.80 | 202.80 | 202.80 | -1.31% | 222 |
| Nov 14, 2025 | 208.60 | 208.60 | 205.30 | 205.50 | 205.50 | -0.92% | 75 |
| Nov 13, 2025 | 209.00 | 209.60 | 207.10 | 207.40 | 207.40 | -1.14% | 293 |
| Nov 12, 2025 | 210.70 | 210.70 | 208.60 | 209.80 | 209.80 | -0.94% | 902 |
| Nov 11, 2025 | 209.30 | 211.80 | 209.30 | 211.80 | 211.80 | 1.05% | 73 |
| Nov 10, 2025 | 210.40 | 211.00 | 208.30 | 209.60 | 209.60 | 0.05% | 499 |
| Nov 7, 2025 | 211.70 | 211.70 | 209.50 | 209.50 | 209.50 | -0.29% | 373 |
| Nov 6, 2025 | 217.40 | 217.40 | 205.00 | 210.10 | 210.10 | -4.59% | 501 |
| Nov 5, 2025 | 218.90 | 220.20 | 217.70 | 220.20 | 220.20 | 0.46% | 394 |
| Nov 4, 2025 | 218.00 | 219.20 | 217.00 | 219.20 | 219.20 | -0.18% | 564 |
| Nov 3, 2025 | 220.40 | 220.40 | 219.60 | 219.60 | 219.60 | -0.05% | 227 |
| Oct 31, 2025 | 220.00 | 220.00 | 218.90 | 219.70 | 219.70 | -0.63% | 337 |
| Oct 30, 2025 | 220.10 | 221.10 | 217.80 | 221.10 | 221.10 | 0.64% | 179 |
| Oct 29, 2025 | 223.40 | 223.50 | 219.70 | 219.70 | 219.70 | -1.39% | 1,190 |
| Oct 28, 2025 | 226.30 | 227.40 | 222.80 | 222.80 | 222.80 | -2.66% | 3,166 |
| Oct 27, 2025 | 229.80 | 229.80 | 227.10 | 228.90 | 228.90 | 0.09% | 965 |
| Oct 24, 2025 | 226.60 | 229.30 | 226.60 | 228.70 | 228.70 | 0.79% | 118 |
| Oct 23, 2025 | 224.70 | 226.90 | 224.00 | 226.90 | 226.90 | 1.57% | 138 |
| Oct 22, 2025 | 224.60 | 224.60 | 223.40 | 223.40 | 223.40 | -0.53% | 67 |
| Oct 21, 2025 | 224.10 | 224.70 | 224.10 | 224.60 | 224.60 | 0.13% | 262 |
| Oct 20, 2025 | 222.30 | 224.30 | 222.30 | 224.30 | 224.30 | 0.63% | 235 |
| Oct 17, 2025 | 220.20 | 222.90 | 220.00 | 222.90 | 222.90 | 0.86% | 304 |
| Oct 16, 2025 | 225.80 | 225.90 | 221.00 | 221.00 | 221.00 | -2.00% | 761 |
| Oct 15, 2025 | 230.60 | 230.70 | 225.20 | 225.50 | 225.50 | -1.96% | 342 |
| Oct 14, 2025 | 227.80 | 230.00 | 227.80 | 230.00 | 230.00 | 0.39% | 240 |
| Oct 13, 2025 | 228.60 | 229.10 | 227.40 | 229.10 | 229.10 | 1.19% | 147 |
| Oct 10, 2025 | 229.30 | 229.30 | 226.40 | 226.40 | 226.40 | -1.01% | 114 |
| Oct 9, 2025 | 228.00 | 228.80 | 227.40 | 228.70 | 228.70 | 0.04% | 1,739 |
| Oct 8, 2025 | 226.70 | 228.90 | 225.80 | 228.60 | 228.60 | 1.28% | 212 |
| Oct 7, 2025 | 225.30 | 227.40 | 225.30 | 225.70 | 225.70 | 0.09% | 424 |
| Oct 6, 2025 | 227.30 | 227.70 | 225.00 | 225.50 | 225.50 | -0.70% | 561 |
| Oct 3, 2025 | 230.60 | 230.60 | 227.10 | 227.10 | 227.10 | -1.90% | 62 |
| Oct 2, 2025 | 228.60 | 231.50 | 227.60 | 231.50 | 231.50 | 1.58% | 88 |
| Oct 1, 2025 | 227.50 | 227.90 | 226.90 | 227.90 | 227.90 | -0.57% | 201 |
| Sep 30, 2025 | 227.70 | 229.20 | 226.00 | 229.20 | 229.20 | 1.15% | 219 |
| Sep 29, 2025 | 223.30 | 226.70 | 223.30 | 226.60 | 226.60 | 0.85% | 385 |
| Sep 26, 2025 | 225.50 | 225.60 | 222.90 | 224.70 | 224.70 | 0.54% | 493 |
| Sep 25, 2025 | 221.80 | 223.50 | 221.60 | 223.50 | 223.50 | 1.31% | 596 |
| Sep 24, 2025 | 221.30 | 221.30 | 219.60 | 220.60 | 220.60 | -0.18% | 364 |
| Sep 23, 2025 | 224.70 | 224.70 | 221.00 | 221.00 | 221.00 | -1.43% | 275 |
| Sep 22, 2025 | 226.60 | 226.60 | 223.90 | 224.20 | 224.20 | -1.28% | 949 |
| Sep 19, 2025 | 229.40 | 229.40 | 226.00 | 227.10 | 227.10 | -1.86% | 637 |
| Sep 18, 2025 | 231.70 | 231.70 | 228.30 | 231.40 | 231.40 | 0.61% | 501 |
| Sep 17, 2025 | 232.20 | 232.20 | 230.00 | 230.00 | 230.00 | -1.37% | 207 |
| Sep 16, 2025 | 237.60 | 237.60 | 232.00 | 233.20 | 233.20 | -1.89% | 338 |
| Sep 15, 2025 | 240.30 | 241.40 | 237.70 | 237.70 | 237.70 | -0.83% | 1,330 |
| Sep 12, 2025 | 240.50 | 242.60 | 239.60 | 239.70 | 239.70 | -0.46% | 513 |
| Sep 11, 2025 | 242.00 | 242.70 | 240.00 | 240.80 | 240.80 | -0.66% | 491 |
| Sep 10, 2025 | 244.50 | 245.80 | 242.00 | 242.40 | 242.40 | -1.06% | 181 |
| Sep 9, 2025 | 246.20 | 248.20 | 245.00 | 245.00 | 245.00 | -0.85% | 120 |
| Sep 8, 2025 | 245.80 | 248.60 | 245.80 | 247.10 | 247.10 | 0.20% | 932 |
| Sep 5, 2025 | 247.20 | 247.50 | 245.40 | 246.60 | 246.60 | 0.20% | 800 |
| Sep 4, 2025 | 247.70 | 247.80 | 246.00 | 246.10 | 246.10 | -0.24% | 730 |
| Sep 3, 2025 | 245.00 | 246.70 | 243.10 | 246.70 | 246.70 | 1.52% | 911 |
| Sep 2, 2025 | 248.50 | 248.50 | 243.00 | 243.00 | 243.00 | -2.72% | 810 |
| Sep 1, 2025 | 251.50 | 251.50 | 245.70 | 249.80 | 249.80 | -0.99% | 769 |
| Aug 29, 2025 | 253.50 | 253.50 | 252.20 | 252.30 | 252.30 | -0.16% | 109 |
| Aug 28, 2025 | 255.90 | 255.90 | 252.20 | 252.70 | 252.70 | -1.44% | 2,313 |
| Aug 27, 2025 | 256.80 | 256.80 | 256.40 | 256.40 | 256.40 | -0.43% | 185 |
| Aug 26, 2025 | 255.80 | 257.50 | 255.80 | 257.50 | 257.50 | - | 80 |
| Aug 25, 2025 | 257.00 | 257.80 | 257.00 | 257.50 | 257.50 | -0.08% | 295 |
| Aug 22, 2025 | 257.10 | 258.90 | 257.10 | 257.70 | 257.70 | 0.31% | 1,074 |
| Aug 21, 2025 | 258.70 | 258.70 | 256.10 | 256.90 | 256.90 | -1.19% | 223 |
| Aug 20, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.64% | 859 |
| Aug 19, 2025 | 255.20 | 255.80 | 254.20 | 255.80 | 255.80 | -0.12% | 227 |
| Aug 18, 2025 | 257.30 | 257.30 | 255.50 | 256.10 | 256.10 | 0.35% | 116 |
| Aug 15, 2025 | 258.20 | 258.20 | 255.20 | 255.20 | 255.20 | -0.35% | 120 |
| Aug 14, 2025 | 255.70 | 256.90 | 255.20 | 256.10 | 256.10 | 0.87% | 903 |
| Aug 13, 2025 | 254.30 | 254.30 | 252.20 | 253.90 | 253.90 | 0.67% | 509 |
| Aug 12, 2025 | 261.10 | 261.50 | 252.20 | 252.20 | 252.20 | -3.70% | 1,781 |
| Aug 11, 2025 | 259.10 | 261.90 | 259.10 | 261.90 | 261.90 | 1.28% | 293 |
| Aug 8, 2025 | 257.40 | 259.10 | 256.90 | 258.60 | 258.60 | -0.27% | 2,649 |
| Aug 7, 2025 | 256.10 | 259.30 | 256.00 | 259.30 | 259.30 | 1.53% | 307 |
| Aug 6, 2025 | 256.10 | 256.10 | 255.40 | 255.40 | 255.40 | -0.12% | 478 |
| Aug 5, 2025 | 256.60 | 256.60 | 254.30 | 255.70 | 255.70 | -0.35% | 66 |
| Aug 4, 2025 | 255.00 | 257.30 | 254.40 | 256.60 | 256.60 | 1.22% | 901 |
| Aug 1, 2025 | 252.20 | 254.90 | 251.90 | 253.50 | 253.50 | -0.55% | 385 |
| Jul 31, 2025 | 253.20 | 254.90 | 252.90 | 254.90 | 254.90 | 1.07% | 1,893 |
| Jul 30, 2025 | 253.80 | 253.80 | 251.80 | 252.20 | 252.20 | -0.94% | 556 |
| Jul 29, 2025 | 250.00 | 255.00 | 250.00 | 254.60 | 254.60 | 1.52% | 551 |
| Jul 28, 2025 | 256.20 | 256.20 | 250.00 | 250.80 | 250.80 | -1.76% | 484 |
| Jul 25, 2025 | 259.40 | 259.40 | 252.10 | 255.30 | 255.30 | -1.62% | 220 |
| Jul 24, 2025 | 263.10 | 263.10 | 258.40 | 259.50 | 259.50 | -0.08% | 327 |
| Jul 23, 2025 | 261.70 | 261.70 | 258.00 | 259.70 | 259.70 | -0.38% | 271 |
| Jul 22, 2025 | 260.80 | 260.80 | 260.00 | 260.70 | 260.70 | -0.65% | 99 |
| Jul 21, 2025 | 263.00 | 263.00 | 260.70 | 262.40 | 262.40 | -0.68% | 641 |