Deutsche Börse AG (DBOEY)
OTCMKTS
· Delayed Price · Currency is USD
32.53
+0.15 (0.46%)
Jun 27, 2025, 3:59 PM EDT
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.55 | 32.56 | 32.53 | 32.53 | - | 0.46% | 168 |
| Jun 26, 2025 | 32.43 | 32.65 | 32.11 | 32.38 | 32.38 | 2.24% | 103,566 |
| Jun 25, 2025 | 31.49 | 31.77 | 31.45 | 31.67 | 31.67 | 0.65% | 110,561 |
| Jun 24, 2025 | 31.37 | 31.51 | 31.20 | 31.47 | 31.47 | -0.33% | 77,252 |
| Jun 23, 2025 | 31.32 | 31.61 | 31.18 | 31.57 | 31.57 | 1.51% | 85,399 |
| Jun 20, 2025 | 31.11 | 31.32 | 30.90 | 31.10 | 31.10 | 0.94% | 117,670 |
| Jun 18, 2025 | 30.90 | 31.06 | 30.78 | 30.81 | 30.81 | -0.06% | 223,000 |
| Jun 17, 2025 | 31.20 | 31.21 | 30.82 | 30.83 | 30.83 | -2.00% | 106,867 |
| Jun 16, 2025 | 31.67 | 31.75 | 31.43 | 31.46 | 31.46 | 2.14% | 126,551 |
| Jun 13, 2025 | 30.84 | 31.01 | 30.76 | 30.80 | 30.80 | -2.22% | 176,467 |
| Jun 12, 2025 | 31.64 | 31.65 | 31.35 | 31.50 | 31.50 | 0.35% | 103,090 |
| Jun 11, 2025 | 31.43 | 31.56 | 31.23 | 31.39 | 31.39 | -0.92% | 87,578 |
| Jun 10, 2025 | 32.13 | 32.13 | 31.60 | 31.68 | 31.68 | -1.25% | 108,607 |
| Jun 9, 2025 | 32.27 | 32.27 | 31.93 | 32.08 | 32.08 | -0.99% | 105,359 |
| Jun 6, 2025 | 32.37 | 32.53 | 32.28 | 32.40 | 32.40 | 0.50% | 837,874 |
| Jun 5, 2025 | 32.40 | 32.43 | 32.16 | 32.24 | 32.24 | 0.37% | 93,754 |
| Jun 4, 2025 | 32.04 | 32.23 | 32.04 | 32.12 | 32.12 | 0.53% | 1,431,147 |
| Jun 3, 2025 | 32.16 | 32.27 | 31.87 | 31.95 | 31.95 | -2.17% | 908,155 |
| Jun 2, 2025 | 32.38 | 32.77 | 32.31 | 32.66 | 32.66 | 1.40% | 242,383 |
| May 30, 2025 | 32.31 | 32.31 | 32.02 | 32.21 | 32.21 | 0.14% | 116,704 |
| May 29, 2025 | 32.21 | 32.34 | 32.13 | 32.17 | 32.17 | -0.49% | 142,079 |
| May 28, 2025 | 32.50 | 32.51 | 32.23 | 32.32 | 32.32 | -1.81% | 107,137 |
| May 27, 2025 | 32.96 | 32.98 | 32.64 | 32.92 | 32.92 | 0.83% | 2,772,711 |
| May 23, 2025 | 32.41 | 32.74 | 32.39 | 32.65 | 32.65 | 0.83% | 566,690 |
| May 22, 2025 | 32.30 | 32.53 | 32.23 | 32.38 | 32.38 | -0.34% | 1,022,914 |
| May 21, 2025 | 32.42 | 32.74 | 32.42 | 32.49 | 32.49 | 0.81% | 2,290,852 |
| May 20, 2025 | 32.21 | 32.33 | 32.05 | 32.23 | 32.23 | 0.44% | 3,168,298 |
| May 19, 2025 | 31.98 | 32.18 | 31.92 | 32.09 | 32.09 | 0.88% | 2,525,376 |
| May 16, 2025 | 31.50 | 31.85 | 31.48 | 31.81 | 31.81 | -0.16% | 4,377,099 |
| May 15, 2025 | 31.47 | 31.89 | 31.32 | 31.86 | 31.42 | -0.31% | 1,904,422 |
| May 14, 2025 | 31.58 | 32.97 | 31.58 | 31.96 | 31.51 | 1.62% | 1,247,286 |
| May 13, 2025 | 30.92 | 31.50 | 30.91 | 31.45 | 31.01 | -0.13% | 395,562 |
| May 12, 2025 | 31.21 | 31.52 | 30.72 | 31.49 | 31.05 | -3.67% | 805,049 |
| May 9, 2025 | 32.50 | 32.80 | 32.45 | 32.69 | 32.23 | 1.49% | 4,814,617 |
| May 8, 2025 | 32.65 | 32.65 | 32.11 | 32.21 | 31.76 | -2.10% | 3,268,137 |
| May 7, 2025 | 32.84 | 33.07 | 32.82 | 32.90 | 32.44 | -0.90% | 102,705 |
| May 6, 2025 | 32.98 | 33.21 | 32.86 | 33.20 | 32.74 | 0.09% | 93,812 |
| May 5, 2025 | 33.25 | 33.52 | 33.15 | 33.17 | 32.71 | 1.28% | 116,163 |
| May 2, 2025 | 32.76 | 33.00 | 32.67 | 32.75 | 32.29 | 1.99% | 381,407 |
| May 1, 2025 | 32.16 | 32.17 | 31.91 | 32.11 | 31.66 | 0.09% | 60,472 |
| Apr 30, 2025 | 31.75 | 32.17 | 31.63 | 32.08 | 31.63 | 3.35% | 169,161 |
| Apr 29, 2025 | 31.24 | 31.34 | 31.01 | 31.04 | 30.61 | -0.35% | 143,249 |
| Apr 28, 2025 | 31.51 | 31.65 | 30.75 | 31.15 | 30.72 | -3.59% | 951,422 |
| Apr 25, 2025 | 32.10 | 32.31 | 31.97 | 32.31 | 31.86 | 1.19% | 85,679 |
| Apr 24, 2025 | 31.85 | 32.00 | 31.76 | 31.93 | 31.48 | 0.66% | 116,495 |
| Apr 23, 2025 | 31.68 | 31.91 | 31.55 | 31.72 | 31.28 | -0.53% | 138,940 |
| Apr 22, 2025 | 31.52 | 31.92 | 31.52 | 31.89 | 31.45 | 3.67% | 3,247,272 |
| Apr 21, 2025 | 30.41 | 31.05 | 30.41 | 30.76 | 30.33 | -0.32% | 66,110 |
| Apr 17, 2025 | 30.75 | 30.88 | 30.69 | 30.86 | 30.43 | 1.38% | 55,605 |
| Apr 16, 2025 | 30.30 | 30.58 | 30.23 | 30.44 | 30.02 | -0.23% | 421,034 |