Deutsche Börse AG (LON:0H3T)
London
· Delayed Price · Currency is GBP · Price in EUR 223.03
+0.39 (0.18%)
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 | 220.65 | 224.20 | 220.30 | 223.04 | 223.03 | 0.18% | 61,006 |
| Dec 4, 2025 | 223.85 | 224.10 | 220.50 | 222.64 | 222.64 | -0.52% | 194,790 |
| Dec 3, 2025 | 223.60 | 224.40 | 220.70 | 223.80 | 223.80 | -0.69% | 296,047 |
| Dec 2, 2025 | 223.35 | 227.20 | 223.20 | 225.35 | 225.35 | -1.27% | 380,624 |
| Dec 1, 2025 | 230.80 | 231.10 | 223.60 | 228.26 | 228.26 | -1.09% | 89,275 |
| Nov 28, 2025 | 226.45 | 233.80 | 226.10 | 230.76 | 230.76 | 1.07% | 135,098 |
| Nov 27, 2025 | 225.95 | 231.80 | 222.90 | 228.31 | 228.31 | 3.21% | 109,287 |
| Nov 26, 2025 | 220.95 | 222.05 | 219.20 | 221.20 | 221.20 | 1.45% | 44,721 |
| Nov 25, 2025 | 217.65 | 221.10 | 216.10 | 218.04 | 218.04 | 0.29% | 52,733 |
| Nov 24, 2025 | 219.30 | 219.50 | 215.10 | 217.40 | 217.40 | 1.03% | 384,808 |
| Nov 21, 2025 | 209.55 | 218.90 | 209.10 | 215.18 | 215.18 | 2.64% | 170,849 |
| Nov 20, 2025 | 210.20 | 211.00 | 208.35 | 209.65 | 209.65 | -0.09% | 170,010 |
| Nov 19, 2025 | 209.60 | 211.80 | 208.40 | 209.83 | 209.83 | 1.54% | 656,640 |
| Nov 18, 2025 | 202.20 | 209.70 | 201.70 | 206.65 | 206.65 | 1.02% | 122,472 |
| Nov 17, 2025 | 205.75 | 205.80 | 203.60 | 204.57 | 204.57 | -0.63% | 469,984 |
| Nov 14, 2025 | 207.40 | 208.20 | 205.20 | 205.86 | 205.86 | -1.03% | 31,758 |
| Nov 13, 2025 | 209.30 | 209.50 | 207.00 | 208.01 | 208.01 | -0.74% | 191,471 |
| Nov 12, 2025 | 210.95 | 211.10 | 208.30 | 209.56 | 209.56 | -0.35% | 200,264 |
| Nov 11, 2025 | 209.45 | 211.90 | 209.00 | 210.29 | 210.29 | 0.91% | 132,754 |
| Nov 10, 2025 | 210.10 | 211.30 | 208.30 | 208.40 | 208.40 | -0.38% | 43,186 |
| Nov 7, 2025 | 211.35 | 212.00 | 208.70 | 209.20 | 209.20 | -0.86% | 48,837 |
| Nov 6, 2025 | 215.25 | 217.00 | 204.40 | 211.02 | 211.02 | -3.58% | 135,510 |
| Nov 5, 2025 | 218.95 | 220.60 | 216.70 | 218.84 | 218.84 | 0.43% | 57,870 |
| Nov 4, 2025 | 217.75 | 219.50 | 216.80 | 217.91 | 217.91 | -0.48% | 128,088 |
| Nov 3, 2025 | 218.65 | 220.00 | 218.20 | 218.97 | 218.97 | -0.05% | 42,613 |
| Oct 31, 2025 | 221.45 | 221.80 | 218.10 | 219.09 | 219.09 | 0.36% | 35,181 |
| Oct 30, 2025 | 220.55 | 220.80 | 217.70 | 218.30 | 218.30 | -1.75% | 57,056 |
| Oct 29, 2025 | 222.05 | 224.00 | 218.80 | 222.20 | 222.20 | -0.49% | 246,578 |
| Oct 28, 2025 | 228.90 | 229.50 | 222.70 | 223.30 | 223.30 | -1.72% | 162,069 |
| Oct 27, 2025 | 228.00 | 228.20 | 226.10 | 227.21 | 227.21 | -0.47% | 70,395 |
| Oct 24, 2025 | 227.15 | 229.60 | 226.50 | 228.29 | 228.29 | 0.83% | 52,904 |
| Oct 23, 2025 | 224.00 | 226.40 | 223.70 | 226.40 | 226.40 | 0.80% | 27,209 |
| Oct 22, 2025 | 225.95 | 226.20 | 223.70 | 224.60 | 224.60 | 0.09% | 71,922 |
| Oct 21, 2025 | 224.85 | 225.40 | 223.50 | 224.40 | 224.40 | 0.27% | 168,069 |
| Oct 20, 2025 | 222.55 | 224.20 | 221.60 | 223.80 | 223.80 | 0.88% | 93,545 |
| Oct 17, 2025 | 220.35 | 222.60 | 217.70 | 221.85 | 221.85 | -0.43% | 26,009 |
| Oct 16, 2025 | 225.35 | 225.50 | 221.40 | 222.81 | 222.81 | -1.82% | 55,529 |
| Oct 15, 2025 | 228.40 | 228.40 | 224.70 | 226.94 | 226.94 | -1.17% | 30,229 |
| Oct 14, 2025 | 228.10 | 230.60 | 227.50 | 229.62 | 229.62 | 0.25% | 27,685 |
| Oct 13, 2025 | 228.40 | 231.00 | 226.10 | 229.05 | 229.05 | 0.38% | 21,697 |
| Oct 10, 2025 | 229.25 | 229.50 | 227.00 | 228.18 | 228.18 | -0.04% | 67,784 |
| Oct 9, 2025 | 228.55 | 229.30 | 227.10 | 228.28 | 228.28 | 0.67% | 22,740 |
| Oct 8, 2025 | 226.55 | 229.20 | 225.75 | 226.75 | 226.75 | 0.24% | 44,175 |
| Oct 7, 2025 | 225.25 | 227.70 | 225.15 | 226.20 | 226.20 | 0.37% | 22,222 |
| Oct 6, 2025 | 227.20 | 228.20 | 224.90 | 225.37 | 225.37 | -0.94% | 147,543 |
| Oct 3, 2025 | 231.60 | 231.80 | 225.50 | 227.50 | 227.50 | -1.22% | 44,406 |
| Oct 2, 2025 | 227.05 | 231.50 | 226.00 | 230.31 | 230.31 | 1.08% | 87,340 |
| Oct 1, 2025 | 228.05 | 228.60 | 226.90 | 227.85 | 227.85 | -0.11% | 31,953 |
| Sep 30, 2025 | 226.80 | 228.70 | 225.70 | 228.10 | 228.10 | 1.42% | 105,697 |
| Sep 29, 2025 | 225.15 | 226.70 | 224.70 | 224.90 | 224.90 | 0.69% | 50,971 |
| Sep 26, 2025 | 225.25 | 225.50 | 222.20 | 223.36 | 223.36 | 0.43% | 31,057 |
| Sep 25, 2025 | 221.65 | 224.40 | 221.30 | 222.41 | 222.41 | 1.01% | 453,508 |
| Sep 24, 2025 | 220.40 | 221.80 | 219.55 | 220.18 | 220.18 | -0.37% | 48,581 |
| Sep 23, 2025 | 224.60 | 225.30 | 221.00 | 221.00 | 221.00 | -1.83% | 435,569 |
| Sep 22, 2025 | 226.15 | 227.00 | 224.00 | 225.12 | 225.12 | -1.69% | 237,653 |
| Sep 19, 2025 | 230.60 | 231.20 | 225.00 | 228.99 | 228.99 | -0.14% | 305,106 |
| Sep 18, 2025 | 229.35 | 231.10 | 227.80 | 229.30 | 229.30 | -0.93% | 171,797 |
| Sep 17, 2025 | 232.15 | 232.90 | 230.30 | 231.44 | 231.44 | -1.01% | 225,828 |
| Sep 16, 2025 | 237.65 | 238.20 | 231.90 | 233.80 | 233.80 | -2.48% | 123,558 |
| Sep 15, 2025 | 241.35 | 241.60 | 238.30 | 239.74 | 239.74 | -0.70% | 31,549 |
| Sep 12, 2025 | 240.15 | 242.65 | 239.70 | 241.44 | 241.44 | -0.23% | 142,691 |
| Sep 11, 2025 | 241.55 | 243.40 | 239.30 | 241.99 | 241.99 | -0.54% | 17,528 |
| Sep 10, 2025 | 243.75 | 245.40 | 241.50 | 243.30 | 243.30 | -0.90% | 48,730 |
| Sep 9, 2025 | 247.80 | 248.40 | 244.10 | 245.50 | 245.50 | -0.77% | 169,181 |
| Sep 8, 2025 | 246.15 | 248.80 | 245.30 | 247.40 | 247.40 | 0.42% | 23,970 |
| Sep 5, 2025 | 247.90 | 248.20 | 244.80 | 246.37 | 246.37 | -0.20% | 19,521 |
| Sep 4, 2025 | 246.85 | 247.60 | 246.10 | 246.87 | 246.87 | 0.96% | 63,016 |
| Sep 3, 2025 | 244.70 | 247.00 | 242.50 | 244.52 | 244.52 | -0.57% | 61,117 |
| Sep 2, 2025 | 248.25 | 248.50 | 244.00 | 245.93 | 245.93 | -1.04% | 26,325 |
| Sep 1, 2025 | 251.35 | 251.90 | 247.10 | 248.51 | 248.51 | -1.57% | 29,055 |
| Aug 29, 2025 | 252.85 | 254.30 | 251.60 | 252.47 | 252.47 | -0.55% | 22,218 |
| Aug 28, 2025 | 255.85 | 256.40 | 252.20 | 253.86 | 253.86 | -0.71% | 26,095 |
| Aug 27, 2025 | 257.00 | 257.50 | 254.70 | 255.68 | 255.68 | -0.27% | 111,268 |
| Aug 26, 2025 | 256.70 | 257.70 | 255.00 | 256.37 | 256.37 | -0.36% | 19,259 |
| Aug 25, 2025 | 254.60 | 258.30 | 254.40 | 257.28 | 257.28 | 0.03% | 11,153 |
| Aug 22, 2025 | 257.30 | 259.00 | 256.60 | 257.20 | 257.20 | - | 61,974 |
| Aug 21, 2025 | 259.85 | 259.90 | 256.10 | 257.19 | 257.19 | -0.13% | 52,074 |
| Aug 20, 2025 | 254.25 | 260.00 | 254.40 | 257.52 | 257.52 | 1.12% | 19,723 |
| Aug 19, 2025 | 255.70 | 256.10 | 253.20 | 254.67 | 254.67 | -0.52% | 18,575 |
| Aug 18, 2025 | 255.90 | 256.70 | 255.40 | 256.00 | 256.00 | -0.31% | 125,523 |
| Aug 15, 2025 | 258.30 | 258.80 | 255.10 | 256.79 | 256.79 | 0.24% | 29,118 |
| Aug 14, 2025 | 255.40 | 257.70 | 254.20 | 256.18 | 256.18 | 0.90% | 41,619 |
| Aug 13, 2025 | 253.05 | 255.50 | 252.00 | 253.89 | 253.89 | -1.71% | 62,220 |
| Aug 12, 2025 | 262.20 | 262.40 | 252.60 | 258.31 | 258.31 | -0.81% | 83,591 |
| Aug 11, 2025 | 259.60 | 261.60 | 259.20 | 260.42 | 260.42 | 0.90% | 34,928 |
| Aug 8, 2025 | 257.70 | 259.50 | 257.40 | 258.10 | 258.10 | 0.03% | 13,789 |
| Aug 7, 2025 | 257.20 | 259.40 | 255.70 | 258.01 | 258.01 | 0.90% | 269,340 |
| Aug 6, 2025 | 256.25 | 256.90 | 255.10 | 255.70 | 255.70 | 0.09% | 111,645 |
| Aug 5, 2025 | 257.75 | 257.90 | 254.70 | 255.48 | 255.48 | -0.36% | 87,042 |
| Aug 4, 2025 | 255.65 | 257.70 | 254.50 | 256.39 | 256.39 | 1.74% | 135,732 |
| Aug 1, 2025 | 250.15 | 256.10 | 250.00 | 252.00 | 252.00 | -0.58% | 201,523 |
| Jul 31, 2025 | 254.35 | 255.40 | 252.00 | 253.47 | 253.47 | 0.30% | 125,712 |
| Jul 30, 2025 | 253.90 | 254.30 | 251.50 | 252.71 | 252.71 | - | 169,748 |
| Jul 29, 2025 | 249.35 | 254.90 | 249.20 | 252.71 | 252.71 | 0.39% | 25,826 |
| Jul 28, 2025 | 255.10 | 255.50 | 248.80 | 251.72 | 251.72 | -1.32% | 132,590 |
| Jul 25, 2025 | 257.00 | 259.00 | 251.50 | 255.08 | 255.08 | -2.05% | 431,536 |
| Jul 24, 2025 | 262.30 | 262.90 | 258.05 | 260.43 | 260.43 | 0.79% | 25,388 |
| Jul 23, 2025 | 261.95 | 262.20 | 257.90 | 258.40 | 258.40 | -0.83% | 163,918 |
| Jul 22, 2025 | 261.25 | 261.90 | 258.40 | 260.57 | 260.57 | -0.84% | 15,123 |
| Jul 21, 2025 | 263.80 | 264.30 | 260.20 | 262.77 | 262.77 | -0.84% | 27,321 |