Deutsche Börse AG (ETR:DB1)
Germany
· Delayed Price · Currency is EUR 222.30
+1.80 (0.82%)
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 | 220.80 | 224.20 | 220.40 | 222.30 | 222.30 | 0.82% | 241,666 |
| Dec 4, 2025 | 224.00 | 224.10 | 220.50 | 220.50 | 220.50 | -1.56% | 227,578 |
| Dec 3, 2025 | 223.50 | 224.30 | 220.70 | 224.00 | 224.00 | -0.40% | 328,147 |
| 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 |
| Oct 10, 2025 | 229.40 | 229.40 | 226.90 | 227.10 | 227.10 | -0.48% | 318,191 |
| Oct 9, 2025 | 228.40 | 229.20 | 227.10 | 228.20 | 228.20 | 0.18% | 233,766 |
| Oct 8, 2025 | 226.70 | 229.30 | 225.70 | 227.80 | 227.80 | 0.71% | 279,174 |
| Oct 7, 2025 | 225.30 | 227.80 | 225.20 | 226.20 | 226.20 | 0.35% | 238,709 |
| Oct 6, 2025 | 227.00 | 228.30 | 224.80 | 225.40 | 225.40 | -0.53% | 349,817 |
| Oct 3, 2025 | 231.40 | 231.40 | 225.40 | 226.60 | 226.60 | -1.86% | 301,978 |
| Oct 2, 2025 | 227.00 | 231.50 | 226.00 | 230.90 | 230.90 | 1.76% | 558,449 |
| Oct 1, 2025 | 228.00 | 228.60 | 226.90 | 226.90 | 226.90 | -0.53% | 347,273 |
| Sep 30, 2025 | 226.90 | 228.70 | 225.80 | 228.10 | 228.10 | 0.80% | 356,901 |
| Sep 29, 2025 | 225.10 | 226.70 | 224.80 | 226.30 | 226.30 | 0.98% | 259,706 |