Deutsche Börse AG - DB1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	225.5	224.1	224.1	225.5	222	327,026
September 25, 2025	221.6	224.4	224.4	224.4	221.2	522,132
September 24, 2025	220.3	221.3	221.3	221.8	219.3	406,797
September 23, 2025	224.6	221	221	225.3	221	767,454
September 22, 2025	226.2	224.7	224.7	227	224	474,721
September 19, 2025	230.4	226.5	226.5	231.2	225.7	999,304
September 18, 2025	229.2	230.7	230.7	231	227.8	519,389
September 17, 2025	232.4	230.8	230.8	232.9	230.3	366,956
September 16, 2025	237.3	232.2	232.2	238	231.9	512,821
September 15, 2025	241	238.4	238.4	241.6	238.2	239,134
September 12, 2025	239.8	239.7	239.7	242.8	239.7	413,988
September 11, 2025	241.5	240.6	240.6	243.4	239.3	319,168
September 10, 2025	243.5	241.9	241.9	245.5	241.5	352,489
September 09, 2025	247.7	244.5	244.5	248.3	244	296,015
September 08, 2025	246.1	247.4	247.4	248.8	245.3	155,747
September 05, 2025	247.8	245.8	245.8	248.2	244.9	202,643
September 04, 2025	247	246.8	246.8	247.7	246	180,752
September 03, 2025	244.3	247	247	247	242.5	252,492
September 02, 2025	248.1	244.2	244.2	248.6	244	301,755
September 01, 2025	251.5	249.1	249.1	251.9	245.2	341,959
August 29, 2025	252.7	251.6	251.6	254.2	251.6	222,053
August 28, 2025	256.1	253.7	253.7	256.5	252.1	184,678
August 27, 2025	257.5	255.7	255.7	257.5	254.5	173,447
August 26, 2025	256.4	256.5	256.5	257.6	255.1	281,550
August 25, 2025	254.8	257.7	257.7	258.3	254.5	128,128
August 22, 2025	257.4	256.9	256.9	259.1	256.6	201,609
August 21, 2025	259.8	258.2	258.2	259.9	256.1	164,347
August 20, 2025	254.8	259.8	259.8	260.1	254.7	247,802
August 19, 2025	255.6	254.9	254.9	256.1	253.1	248,932
August 18, 2025	255.7	255.6	255.6	256.8	255.4	155,421
August 15, 2025	258.2	256.2	256.2	259.1	255.1	256,158
August 14, 2025	255.3	257	257	257.8	254.2	271,183
August 13, 2025	252.8	254.5	254.5	255.3	251.9	289,373
August 12, 2025	262.3	252.6	252.6	262.4	252.6	437,323
August 11, 2025	259.7	260.9	260.9	261.6	258.9	233,132
August 08, 2025	257.8	258.4	258.4	259.8	257	300,500
August 07, 2025	257	259	259	259.4	255.7	403,724
August 06, 2025	256.9	255.7	255.7	256.9	255.2	259,132
August 05, 2025	257.2	255.1	255.1	257.5	254.7	396,238
August 04, 2025	255.5	257	257	257.6	254.3	290,995
August 01, 2025	250	254.6	254.6	256.2	250	704,600
July 31, 2025	254.7	254.1	254.1	255.4	252	654,247
July 30, 2025	253.9	252.7	252.7	253.9	251.4	235,195
July 29, 2025	249.2	254.1	254.1	254.9	249.2	304,271
July 28, 2025	254.9	250	250	255.8	248.5	343,723
July 25, 2025	257.5	254.8	254.8	259.4	251.5	492,948
July 24, 2025	262.7	259.1	259.1	263	257.9	391,604
July 23, 2025	262	260.1	260.1	262.3	257.9	297,012
July 22, 2025	261	260.4	260.4	261.9	258.4	316,688
July 21, 2025	263.7	262.2	262.2	264.5	260.3	212,898
July 18, 2025	265.5	264.2	264.2	265.7	263.9	251,791
July 17, 2025	264.6	263.6	263.6	265.5	263.4	285,077
July 16, 2025	264.1	265.1	265.1	267.3	264	231,547
July 15, 2025	266.6	263.5	263.5	267	263.5	284,692
July 14, 2025	265.2	266.2	266.2	266.6	264.1	285,129
July 11, 2025	269.3	267.2	267.2	269.5	266.4	224,225
July 10, 2025	271.9	269.7	269.7	272.1	269.1	289,220
July 09, 2025	270	271.8	271.8	271.9	267.2	301,025
July 08, 2025	274.9	270.1	270.1	276	270.1	277,102
July 07, 2025	271.6	275	275	275	271	185,881

Deutsche Börse AG (DB1.DE) XETRA