Deutsche Börse AG (DBOEF)
OTCMKTS
· Delayed Price · Currency is USD
305.45
-26.34 (-7.94%)
May 12, 2025, 3:54 PM EDT
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 308.48 | 308.48 | 308.48 | 308.48 | - | -7.03% | 3 |
| May 9, 2025 | 324.89 | 331.79 | 317.98 | 331.79 | 331.79 | 3.51% | 35 |
| May 8, 2025 | 320.53 | 320.53 | 320.53 | 320.53 | 320.53 | -4.63% | 5,202 |
| May 7, 2025 | 325.80 | 336.07 | 325.80 | 336.07 | 336.07 | 1.61% | 25 |
| May 6, 2025 | 328.88 | 330.91 | 328.88 | 330.75 | 330.75 | 0.02% | 391 |
| May 5, 2025 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | - | - |
| May 2, 2025 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | 4.16% | 1 |
| May 1, 2025 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - | - |
| Apr 30, 2025 | 318.83 | 318.83 | 317.50 | 317.50 | 317.50 | 2.42% | 72 |
| Apr 29, 2025 | 312.93 | 312.93 | 310.00 | 310.00 | 310.00 | 1.81% | 105 |
| Apr 28, 2025 | 315.24 | 315.24 | 304.50 | 304.50 | 304.50 | -4.31% | 51 |
| Apr 25, 2025 | 318.21 | 318.21 | 318.21 | 318.21 | 318.21 | - | 16 |
| Apr 24, 2025 | 318.21 | 318.21 | 318.21 | 318.21 | 318.21 | 0.38% | 6 |
| Apr 23, 2025 | 318.80 | 318.80 | 317.00 | 317.00 | 317.00 | 3.34% | 87 |
| Apr 22, 2025 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | - | 16 |
| Apr 21, 2025 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | - | - |
| Apr 17, 2025 | 306.50 | 306.75 | 306.50 | 306.75 | 306.75 | -0.94% | 175 |
| Apr 16, 2025 | 302.50 | 309.65 | 302.50 | 309.65 | 309.65 | 2.53% | 151 |
| Apr 15, 2025 | 304.68 | 311.30 | 302.00 | 302.00 | 302.00 | 0.77% | 227 |
| Apr 14, 2025 | 299.68 | 299.68 | 299.68 | 299.68 | 299.68 | - | - |
| Apr 11, 2025 | 299.68 | 299.68 | 299.68 | 299.68 | 299.68 | 1.76% | 11,403 |
| Apr 10, 2025 | 288.00 | 294.50 | 288.00 | 294.50 | 294.50 | 3.26% | 281 |
| Apr 9, 2025 | 285.21 | 285.21 | 285.21 | 285.21 | 285.21 | 0.74% | 939 |
| Apr 8, 2025 | 282.88 | 288.55 | 282.88 | 283.13 | 283.13 | 0.66% | 69 |
| Apr 7, 2025 | 279.23 | 281.27 | 270.00 | 281.27 | 281.27 | -0.63% | 222 |
| Apr 4, 2025 | 286.07 | 290.26 | 283.05 | 283.05 | 283.05 | -8.77% | 739 |
| Apr 3, 2025 | 313.00 | 313.00 | 310.25 | 310.25 | 310.25 | 4.46% | 56 |
| Apr 2, 2025 | 298.60 | 298.60 | 297.00 | 297.00 | 297.00 | -1.73% | 60 |
| Apr 1, 2025 | 295.70 | 302.24 | 295.70 | 302.24 | 302.24 | 5.32% | 14 |
| Mar 31, 2025 | 286.97 | 286.97 | 286.97 | 286.97 | 286.97 | - | - |
| Mar 28, 2025 | 286.97 | 286.97 | 286.97 | 286.97 | 286.97 | - | - |
| Mar 27, 2025 | 286.52 | 286.97 | 286.52 | 286.97 | 286.97 | 0.43% | 3 |
| Mar 26, 2025 | 285.74 | 285.74 | 285.74 | 285.74 | 285.74 | -0.09% | 4 |
| Mar 25, 2025 | 289.20 | 290.00 | 286.00 | 286.00 | 286.00 | 1.15% | 338 |
| Mar 24, 2025 | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | 0.03% | 185 |
| Mar 21, 2025 | 286.85 | 295.72 | 282.67 | 282.67 | 282.67 | -3.13% | 114 |
| Mar 20, 2025 | 291.81 | 291.81 | 291.81 | 291.81 | 291.81 | -2.98% | 2 |
| Mar 19, 2025 | 296.50 | 300.78 | 290.15 | 300.78 | 300.78 | 1.87% | 19 |
| Mar 18, 2025 | 292.46 | 295.25 | 292.46 | 295.25 | 295.25 | 2.06% | 139 |
| Mar 17, 2025 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | - | - |
| Mar 14, 2025 | 298.25 | 298.25 | 289.30 | 289.30 | 289.30 | 0.93% | 8 |
| Mar 13, 2025 | 286.64 | 286.64 | 286.64 | 286.64 | 286.64 | - | - |
| Mar 12, 2025 | 286.64 | 286.64 | 286.64 | 286.64 | 286.64 | -0.57% | 114 |
| Mar 11, 2025 | 288.29 | 288.29 | 288.29 | 288.29 | 288.29 | 1.47% | 11 |
| Mar 10, 2025 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 4.49% | 2 |
| Mar 7, 2025 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | -2.37% | 5 |
| Mar 6, 2025 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 2.39% | 65 |
| Mar 5, 2025 | 275.11 | 278.67 | 272.00 | 272.00 | 272.00 | 0.11% | 12 |
| Mar 4, 2025 | 269.89 | 271.70 | 269.89 | 271.70 | 271.70 | -0.78% | 14 |
| Mar 3, 2025 | 268.74 | 273.84 | 263.15 | 273.84 | 273.84 | 4.49% | 22 |