Deutsche Börse AG (VIE:DBO)
Austria
· Delayed Price · Currency is EUR 223.50
-0.60 (-0.27%)
At close: Sep 26, 2025
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 224.00 | 224.00 | 223.00 | 223.50 | 223.50 | -0.27% | - |
| Sep 25, 2025 | 222.00 | 224.10 | 221.50 | 224.10 | 224.10 | 1.36% | 14 |
| Sep 24, 2025 | 220.40 | 221.30 | 219.80 | 221.10 | 221.10 | -0.23% | - |
| Sep 23, 2025 | 225.20 | 225.20 | 221.60 | 221.60 | 221.60 | -1.29% | 36 |
| Sep 22, 2025 | 227.10 | 227.10 | 224.40 | 224.50 | 224.50 | -0.80% | - |
| Sep 19, 2025 | 228.80 | 228.80 | 226.30 | 226.30 | 226.30 | -2.08% | 70 |
| Sep 18, 2025 | 228.90 | 231.10 | 228.50 | 231.10 | 231.10 | 0.22% | - |
| Sep 17, 2025 | 234.20 | 234.20 | 230.60 | 230.60 | 230.60 | -0.60% | - |
| Sep 16, 2025 | 238.10 | 238.10 | 232.00 | 232.00 | 232.00 | -2.60% | - |
| Sep 15, 2025 | 242.30 | 242.30 | 238.20 | 238.20 | 238.20 | -1.00% | 1 |
| Sep 12, 2025 | 241.10 | 242.30 | 240.60 | 240.60 | 240.60 | -0.25% | - |
| Sep 11, 2025 | 243.30 | 243.30 | 240.40 | 241.20 | 241.20 | -0.17% | - |
| Sep 10, 2025 | 242.90 | 244.50 | 241.60 | 241.60 | 241.60 | -1.15% | - |
| Sep 9, 2025 | 248.40 | 248.40 | 244.40 | 244.40 | 244.40 | -1.45% | - |
| Sep 8, 2025 | 246.10 | 248.00 | 246.10 | 248.00 | 248.00 | 0.85% | - |
| Sep 5, 2025 | 246.60 | 247.20 | 245.90 | 245.90 | 245.90 | -0.57% | - |
| Sep 4, 2025 | 247.30 | 247.30 | 246.30 | 247.30 | 247.30 | 0.32% | - |
| Sep 3, 2025 | 244.70 | 246.50 | 243.40 | 246.50 | 246.50 | 0.94% | - |
| Sep 2, 2025 | 248.70 | 248.70 | 244.20 | 244.20 | 244.20 | -1.73% | - |
| Sep 1, 2025 | 251.30 | 251.30 | 245.60 | 248.50 | 248.50 | -1.35% | 36 |
| Aug 29, 2025 | 254.30 | 254.30 | 251.90 | 251.90 | 251.90 | -0.71% | - |
| Aug 28, 2025 | 256.50 | 256.50 | 252.70 | 253.70 | 253.70 | -0.90% | - |
| Aug 27, 2025 | 256.90 | 256.90 | 255.40 | 256.00 | 256.00 | -0.19% | - |
| Aug 26, 2025 | 256.40 | 257.50 | 256.40 | 256.50 | 256.50 | -0.54% | - |
| Aug 25, 2025 | 256.20 | 257.90 | 256.20 | 257.90 | 257.90 | 0.16% | - |
| Aug 22, 2025 | 257.70 | 258.70 | 257.50 | 257.50 | 257.50 | -0.08% | - |
| Aug 21, 2025 | 259.80 | 259.80 | 256.70 | 257.70 | 257.70 | -0.88% | - |
| Aug 20, 2025 | 255.70 | 260.00 | 255.70 | 260.00 | 260.00 | 1.80% | - |
| Aug 19, 2025 | 255.60 | 255.60 | 254.40 | 255.40 | 255.40 | -0.27% | - |
| Aug 18, 2025 | 256.20 | 256.50 | 256.10 | 256.10 | 256.10 | 0.08% | 1 |
| Aug 15, 2025 | 258.30 | 258.30 | 255.60 | 255.90 | 255.90 | -0.39% | - |
| Aug 14, 2025 | 255.60 | 256.90 | 255.20 | 256.90 | 256.90 | 0.94% | - |
| Aug 13, 2025 | 256.60 | 256.60 | 253.00 | 254.50 | 254.50 | 0.08% | - |
| Aug 12, 2025 | 262.00 | 262.00 | 254.30 | 254.30 | 254.30 | -2.60% | - |
| Aug 11, 2025 | 260.10 | 261.10 | 260.10 | 261.10 | 261.10 | 1.08% | - |
| Aug 8, 2025 | 257.70 | 258.60 | 257.70 | 258.30 | 258.30 | -0.19% | - |
| Aug 7, 2025 | 256.70 | 258.80 | 256.50 | 258.80 | 258.80 | 1.25% | - |
| Aug 6, 2025 | 256.40 | 256.40 | 255.50 | 255.60 | 255.60 | -0.43% | - |
| Aug 5, 2025 | 256.80 | 256.80 | 256.40 | 256.70 | 256.70 | - | - |
| Aug 4, 2025 | 256.10 | 257.10 | 256.10 | 256.70 | 256.70 | 0.94% | - |
| Aug 1, 2025 | 251.70 | 255.80 | 250.20 | 254.30 | 254.30 | 0.43% | 40 |
| Jul 31, 2025 | 254.10 | 254.50 | 252.80 | 253.20 | 253.20 | 0.40% | - |
| Jul 30, 2025 | 253.60 | 253.60 | 252.20 | 252.20 | 252.20 | -0.63% | - |
| Jul 29, 2025 | 249.50 | 254.00 | 249.50 | 253.80 | 253.80 | 1.76% | - |
| Jul 28, 2025 | 255.40 | 255.40 | 249.40 | 249.40 | 249.40 | -2.35% | 4 |
| Jul 25, 2025 | 255.60 | 256.30 | 253.50 | 255.40 | 255.40 | -1.62% | - |
| Jul 24, 2025 | 263.10 | 263.10 | 258.40 | 259.60 | 259.60 | -0.04% | - |
| Jul 23, 2025 | 262.00 | 262.00 | 258.40 | 259.70 | 259.70 | -0.15% | - |
| Jul 22, 2025 | 261.90 | 261.90 | 260.10 | 260.10 | 260.10 | -0.73% | - |
| Jul 21, 2025 | 264.50 | 264.50 | 261.70 | 262.00 | 262.00 | -0.91% | - |