Deutsche Börse AG (LON:0H3T)
London
· Delayed Price · Currency is GBP · Price in EUR 221.20
-2.60 (-1.16%)
At close: Dec 4, 2025
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |