Deutsche Börse AG (DB1.DE) XETRA
255.60
+4.8(+1.91%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
255.60
+4.8(+1.91%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 252.6 | 255.6 | 255.6 | 256.2 | 250.3 | 489,788 |
| April 01, 2026 | 250 | 250.8 | 250.8 | 252.9 | 247.8 | 506,442 |
| March 31, 2026 | 247 | 251.1 | 251.1 | 251.4 | 247 | 557,773 |
| March 30, 2026 | 239.3 | 245.7 | 245.7 | 245.7 | 237.8 | 456,579 |
| March 27, 2026 | 238.5 | 238.9 | 238.9 | 240.8 | 236.9 | 371,432 |
| March 26, 2026 | 236.3 | 237.9 | 237.9 | 239 | 235.2 | 462,597 |
| March 25, 2026 | 241.1 | 238.9 | 238.9 | 243.7 | 238.2 | 443,736 |
| March 24, 2026 | 240.4 | 241.5 | 241.5 | 243.2 | 239.3 | 301,977 |
| March 23, 2026 | 241.9 | 240.3 | 240.3 | 247 | 239.5 | 798,752 |
| March 20, 2026 | 250.2 | 243.3 | 243.3 | 250.6 | 243.3 | 1.37M |
| March 19, 2026 | 249.9 | 249.2 | 249.2 | 252 | 247.5 | 672,705 |
| March 18, 2026 | 248.5 | 248.9 | 248.9 | 252.1 | 248.4 | 721,749 |
| March 17, 2026 | 246.4 | 251 | 251 | 251.6 | 245.3 | 457,179 |
| March 16, 2026 | 242.3 | 247.6 | 247.6 | 248.1 | 241.8 | 517,488 |
| March 13, 2026 | 242.1 | 243 | 243 | 246.5 | 238.7 | 666,698 |
| March 12, 2026 | 235.4 | 241 | 241 | 242.7 | 234.7 | 523,868 |
| March 11, 2026 | 240.3 | 236.4 | 236.4 | 241.7 | 235.3 | 946,069 |
| March 10, 2026 | 240.7 | 240.8 | 240.8 | 243 | 236.6 | 747,184 |
| March 09, 2026 | 242 | 242.3 | 242.3 | 243.9 | 238.9 | 460,632 |
| March 06, 2026 | 241.3 | 242.1 | 242.1 | 244 | 239.2 | 1.13M |
| March 05, 2026 | 238 | 241.8 | 241.8 | 243.3 | 237.7 | 534,881 |
| March 04, 2026 | 240.2 | 240.7 | 240.7 | 242.4 | 237.6 | 731,286 |
| March 03, 2026 | 235.7 | 238.2 | 238.2 | 240.5 | 233.7 | 1.29M |
| March 02, 2026 | 230 | 233.3 | 233.3 | 237 | 229.8 | 703,185 |
| February 27, 2026 | 227.2 | 232.4 | 232.4 | 234 | 225.9 | 638,941 |
| February 26, 2026 | 219.5 | 226.5 | 226.5 | 226.5 | 218.4 | 361,450 |
| February 25, 2026 | 221.1 | 218.6 | 218.6 | 221.5 | 217.6 | 333,797 |
| February 24, 2026 | 219 | 220.3 | 220.3 | 222.7 | 218.8 | 369,564 |
| February 23, 2026 | 218.4 | 219.7 | 219.7 | 222.5 | 217.3 | 444,817 |
| February 20, 2026 | 216.7 | 219.9 | 0 | 219.9 | 216.3 | 706,503 |
| February 19, 2026 | 217.4 | 216.4 | 0 | 218 | 215.1 | 315,226 |
| February 18, 2026 | 214 | 217 | 0 | 218.6 | 214 | 385,932 |
| February 17, 2026 | 214.5 | 216.1 | 0 | 217.5 | 214.3 | 258,678 |
| February 16, 2026 | 220.2 | 215.2 | 0 | 220.2 | 214.6 | 328,886 |
| February 13, 2026 | 211 | 218.1 | 0 | 220.6 | 208 | 732,621 |
| February 12, 2026 | 202.3 | 208.5 | 0 | 210.4 | 201.9 | 592,763 |
| February 11, 2026 | 208.3 | 203.3 | 0 | 210.9 | 203.2 | 644,482 |
| February 10, 2026 | 211.9 | 209.7 | 0 | 212.5 | 207.8 | 457,424 |
| February 09, 2026 | 214.4 | 211.5 | 0 | 216.1 | 210.9 | 424,260 |
| February 06, 2026 | 211.5 | 214.5 | 0 | 215.2 | 209.6 | 624,510 |
| February 05, 2026 | 208.9 | 213.1 | 0 | 214.1 | 208.2 | 582,884 |
| February 04, 2026 | 203.9 | 205.9 | 0 | 208.6 | 200.1 | 676,896 |
| February 03, 2026 | 213.5 | 204.2 | 0 | 214.9 | 202.7 | 675,751 |
| February 02, 2026 | 214.9 | 213.5 | 0 | 216.4 | 211.2 | 286,661 |
| January 30, 2026 | 209.3 | 213.3 | 0 | 214.4 | 208.8 | 534,048 |
| January 29, 2026 | 210.5 | 209.7 | 0 | 213.2 | 208.3 | 403,078 |
| January 28, 2026 | 205.2 | 209.3 | 0 | 209.8 | 205 | 468,128 |
| January 27, 2026 | 213.6 | 207.1 | 0 | 214.8 | 207 | 395,989 |
| January 26, 2026 | 213.9 | 213 | 0 | 214.5 | 212.1 | 377,347 |
| January 23, 2026 | 213.3 | 213.4 | 0 | 213.6 | 210 | 545,748 |
| January 22, 2026 | 216.8 | 214 | 0 | 218.8 | 213.6 | 927,908 |
| January 21, 2026 | 214.3 | 209.3 | 0 | 214.8 | 209 | 559,165 |
| January 20, 2026 | 208.2 | 215.4 | 0 | 215.4 | 207.1 | 647,434 |
| January 19, 2026 | 210.1 | 210.3 | 0 | 213.1 | 209 | 311,816 |
| January 16, 2026 | 212 | 211.1 | 0 | 212.1 | 209.5 | 529,158 |
| January 15, 2026 | 211.5 | 211.6 | 0 | 213 | 210.1 | 563,025 |
| January 14, 2026 | 209.9 | 211.3 | 0 | 212.3 | 209.5 | 746,651 |
| January 13, 2026 | 214 | 209.2 | 0 | 214.8 | 209 | 437,966 |
| January 12, 2026 | 212.4 | 214.1 | 0 | 215.3 | 211 | 445,641 |
| January 09, 2026 | 212.8 | 212.8 | 0 | 213.4 | 209.3 | 596,418 |