Deutsche Börse AG (DBO) Price History
Daily open, high, low, close and volume for Deutsche Börse AG (DBO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €294.90 | €297.10 | €294.90 | €295.10 | 0 |
| 2026-10-08 | €291.90 | €294.20 | €291.90 | €294.20 | 0 |
| 2026-10-07 | €292.80 | €293.60 | €290.40 | €292.40 | 0 |
| 2026-10-06 | €290.80 | €294.50 | €290.80 | €294.50 | 0 |
| 2026-10-05 | €289.30 | €289.30 | €286.40 | €286.40 | 0 |
| 2026-10-02 | €287.60 | €290.70 | €287.60 | €290.70 | 0 |
| 2026-10-01 | €284.40 | €287.90 | €284.40 | €286.50 | 0 |
| 2026-09-30 | €290.90 | €290.90 | €283.40 | €287.30 | 10 |
| 2026-09-29 | €285.90 | €286.90 | €285.90 | €286.50 | 0 |
| 2026-09-28 | €284.80 | €287.90 | €284.80 | €287.90 | 0 |
| 2026-09-25 | €284.90 | €285.20 | €284.90 | €285.20 | 0 |
| 2026-09-24 | €281.80 | €285.00 | €281.80 | €285.00 | 0 |
| 2026-09-23 | €281.80 | €282.60 | €279.40 | €282.50 | 0 |
| 2026-09-22 | €281.60 | €282.40 | €280.80 | €280.80 | 0 |
| 2026-09-21 | €280.00 | €281.50 | €280.00 | €280.80 | 0 |
| 2026-09-18 | €277.60 | €277.60 | €276.20 | €277.20 | 0 |
| 2026-09-17 | €277.80 | €278.30 | €277.10 | €278.30 | 0 |
| 2026-09-16 | €275.80 | €276.50 | €275.40 | €276.40 | 0 |
| 2026-09-15 | €281.00 | €281.00 | €277.20 | €277.20 | 0 |
| 2026-09-14 | €280.20 | €285.60 | €280.20 | €285.60 | 0 |
| 2026-09-11 | €278.70 | €278.70 | €277.80 | €277.90 | 10 |
| 2026-09-10 | €273.20 | €279.90 | €273.20 | €279.90 | 0 |
| 2026-09-09 | €275.90 | €275.90 | €273.10 | €274.30 | 0 |
| 2026-09-08 | €281.10 | €281.10 | €277.90 | €279.00 | 0 |
| 2026-09-07 | €280.40 | €280.40 | €279.40 | €279.40 | 0 |
| 2026-09-04 | €283.10 | €283.10 | €281.30 | €281.30 | 0 |
| 2026-09-03 | €279.10 | €282.00 | €279.10 | €282.00 | 0 |
| 2026-09-02 | €282.40 | €282.40 | €280.80 | €280.80 | 0 |
| 2026-09-01 | €286.30 | €286.80 | €285.30 | €286.80 | 0 |
| 2026-08-31 | €290.70 | €290.70 | €288.00 | €288.00 | 0 |
| 2026-08-28 | €290.60 | €291.10 | €290.60 | €290.80 | 0 |
| 2026-08-27 | €287.50 | €289.60 | €287.10 | €289.20 | 0 |
| 2026-08-26 | €285.70 | €288.20 | €285.70 | €288.20 | 0 |
| 2026-08-25 | €285.20 | €286.40 | €285.20 | €286.00 | 2 |
| 2026-08-24 | €284.10 | €285.50 | €284.10 | €284.70 | 15 |
| 2026-08-21 | €279.20 | €281.80 | €279.20 | €281.80 | 0 |
| 2026-08-20 | €277.30 | €279.50 | €277.30 | €279.50 | 0 |
| 2026-08-19 | €278.90 | €278.90 | €275.30 | €275.30 | 0 |
| 2026-08-18 | €278.90 | €280.10 | €278.90 | €279.00 | 0 |
| 2026-08-17 | €272.00 | €277.30 | €272.00 | €277.30 | 0 |
| 2026-08-14 | €274.80 | €274.80 | €273.00 | €274.10 | 0 |
| 2026-08-13 | €273.60 | €273.60 | €271.70 | €271.70 | 0 |
| 2026-08-12 | €273.70 | €273.70 | €270.10 | €270.10 | 0 |
| 2026-08-11 | €276.00 | €276.00 | €274.70 | €274.80 | 0 |
| 2026-08-10 | €272.50 | €273.80 | €272.10 | €273.80 | 0 |
| 2026-08-07 | €272.30 | €275.30 | €272.30 | €273.60 | 0 |
| 2026-08-06 | €270.50 | €271.40 | €270.50 | €271.10 | 0 |
| 2026-08-05 | €266.00 | €269.30 | €266.00 | €269.30 | 0 |
| 2026-08-04 | €268.90 | €268.90 | €265.10 | €265.10 | 0 |
| 2026-08-03 | €262.30 | €265.70 | €262.30 | €265.70 | 0 |
| 2026-07-31 | €263.20 | €265.40 | €263.20 | €263.60 | 0 |
| 2026-07-30 | €270.00 | €270.00 | €264.60 | €264.60 | 0 |
| 2026-07-29 | €267.70 | €268.40 | €266.40 | €268.40 | 0 |
| 2026-07-28 | €264.20 | €264.30 | €263.90 | €264.30 | 0 |
| 2026-07-27 | €258.70 | €263.30 | €258.70 | €263.30 | 0 |
| 2026-07-24 | €256.50 | €257.90 | €256.00 | €257.50 | 0 |
| 2026-07-23 | €251.40 | €254.10 | €250.90 | €252.40 | 0 |
| 2026-07-22 | €251.00 | €255.20 | €251.00 | €255.20 | 0 |
| 2026-07-21 | €253.20 | €253.20 | €250.70 | €252.20 | 0 |
| 2026-07-20 | €257.40 | €257.40 | €254.40 | €254.90 | 0 |
| 2026-07-17 | €262.90 | €262.90 | €257.30 | €257.30 | 2 |
| 2026-07-16 | €258.70 | €260.20 | €256.90 | €260.20 | 0 |
| 2026-07-15 | €254.30 | €258.30 | €254.30 | €258.30 | 0 |
| 2026-07-14 | €255.80 | €255.80 | €251.30 | €254.50 | 25 |
| 2026-07-13 | €250.80 | €255.70 | €250.80 | €255.70 | 0 |
| 2026-07-10 | €251.50 | €251.60 | €249.40 | €249.40 | 0 |
| 2026-07-09 | €253.30 | €253.30 | €250.90 | €251.70 | 0 |
| 2026-07-08 | €257.40 | €257.40 | €255.40 | €255.40 | 0 |
| 2026-07-07 | €257.00 | €259.80 | €257.00 | €259.80 | 0 |
| 2026-07-06 | €252.20 | €255.30 | €252.20 | €254.40 | 0 |
| 2026-07-03 | €246.80 | €250.40 | €246.80 | €250.40 | 0 |
| 2026-07-02 | €239.00 | €246.40 | €239.00 | €246.40 | 10 |
| 2026-07-01 | €238.00 | €239.60 | €235.60 | €239.60 | 0 |
| 2026-06-30 | €237.70 | €239.50 | €237.60 | €238.50 | 0 |
| 2026-06-29 | €238.60 | €239.40 | €238.60 | €238.60 | 0 |
| 2026-06-26 | €236.10 | €238.70 | €236.10 | €238.70 | 0 |
| 2026-06-25 | €242.40 | €242.40 | €241.00 | €241.00 | 0 |
| 2026-06-24 | €245.40 | €245.50 | €244.00 | €245.50 | 0 |
| 2026-06-23 | €242.50 | €247.60 | €242.50 | €247.60 | 0 |
| 2026-06-22 | €243.10 | €243.10 | €241.80 | €242.90 | 0 |
| 2026-06-19 | €242.30 | €244.60 | €242.30 | €244.60 | 0 |
| 2026-06-18 | €242.90 | €242.90 | €240.60 | €242.00 | 0 |
| 2026-06-17 | €247.00 | €247.00 | €245.40 | €246.50 | 0 |
| 2026-06-16 | €248.60 | €249.30 | €246.90 | €248.30 | 82 |
| 2026-06-15 | €249.30 | €249.30 | €247.00 | €248.50 | 0 |
| 2026-06-12 | €243.40 | €248.30 | €243.40 | €248.30 | 0 |
| 2026-06-11 | €244.60 | €247.00 | €244.60 | €245.80 | 0 |
| 2026-06-10 | €246.00 | €247.10 | €244.60 | €247.10 | 0 |
| 2026-06-09 | €242.40 | €245.60 | €242.40 | €245.60 | 0 |
| 2026-06-08 | €246.60 | €246.60 | €244.50 | €244.50 | 0 |
| 2026-06-05 | €245.90 | €249.90 | €245.90 | €246.20 | 0 |
| 2026-06-04 | €241.20 | €246.80 | €241.20 | €245.40 | 0 |
| 2026-06-03 | €241.00 | €243.40 | €241.00 | €241.20 | 0 |
| 2026-06-02 | €244.60 | €249.50 | €242.30 | €242.30 | 0 |
| 2026-06-01 | €246.60 | €248.10 | €246.50 | €248.10 | 0 |
| 2026-05-29 | €247.30 | €247.60 | €245.90 | €247.60 | 0 |
| 2026-05-28 | €251.50 | €253.50 | €248.80 | €248.80 | 0 |
| 2026-05-27 | €251.60 | €251.60 | €250.10 | €251.20 | 0 |
| 2026-05-26 | €257.50 | €257.50 | €254.40 | €254.40 | 0 |
| 2026-05-25 | €256.40 | €256.40 | €254.00 | €256.10 | 0 |
| 2026-05-22 | €258.70 | €258.70 | €257.00 | €257.00 | 0 |
| 2026-05-21 | €256.60 | €259.50 | €256.60 | €258.70 | 2 |
| 2026-05-20 | €255.30 | €259.10 | €255.30 | €256.90 | 0 |
| 2026-05-19 | €257.70 | €260.30 | €257.70 | €257.80 | 0 |
| 2026-05-18 | €247.00 | €256.20 | €247.00 | €256.20 | 0 |
| 2026-05-15 | €243.60 | €244.80 | €243.60 | €243.70 | 0 |
| 2026-05-14 | €241.40 | €245.30 | €241.40 | €245.30 | 0 |
| 2026-05-13 | €248.00 | €248.00 | €244.80 | €244.80 | 0 |
| 2026-05-12 | €247.00 | €250.10 | €247.00 | €250.00 | 20 |
| 2026-05-11 | €243.00 | €247.40 | €243.00 | €247.40 | 0 |
| 2026-05-08 | €246.10 | €246.10 | €243.40 | €243.40 | 0 |
| 2026-05-07 | €251.70 | €251.70 | €247.30 | €247.40 | 33 |
| 2026-05-06 | €258.40 | €258.40 | €252.30 | €252.30 | 59 |
| 2026-05-05 | €261.80 | €261.80 | €257.90 | €257.90 | 0 |
| 2026-05-04 | €260.90 | €262.30 | €260.50 | €262.30 | 0 |
| 2026-04-30 | €262.40 | €262.80 | €260.80 | €261.20 | 0 |
| 2026-04-29 | €264.70 | €265.50 | €264.50 | €264.60 | 0 |
| 2026-04-28 | €266.50 | €268.70 | €266.50 | €267.60 | 0 |
| 2026-04-27 | €265.60 | €267.60 | €265.60 | €266.30 | 20 |
| 2026-04-24 | €265.60 | €266.60 | €265.50 | €266.60 | 0 |
| 2026-04-23 | €266.90 | €266.90 | €264.30 | €264.50 | 0 |
| 2026-04-22 | €263.80 | €265.20 | €263.80 | €265.10 | 0 |
| 2026-04-21 | €263.40 | €266.10 | €263.40 | €265.40 | 0 |
| 2026-04-20 | €262.00 | €264.10 | €262.00 | €264.00 | 10 |
| 2026-04-17 | €263.30 | €265.90 | €260.70 | €260.70 | 28 |
| 2026-04-16 | €255.70 | €259.90 | €255.70 | €259.90 | 0 |
| 2026-04-15 | €257.50 | €257.50 | €255.90 | €256.00 | 0 |
| 2026-04-14 | €255.40 | €256.40 | €252.00 | €254.00 | 0 |
| 2026-04-13 | €252.70 | €255.40 | €251.70 | €255.40 | 0 |
| 2026-04-10 | €254.10 | €254.90 | €252.90 | €252.90 | 0 |
| 2026-04-09 | €257.50 | €257.50 | €254.10 | €254.10 | 0 |
| 2026-04-08 | €256.60 | €256.60 | €248.50 | €253.30 | 0 |
| 2026-04-07 | €256.30 | €257.40 | €256.30 | €256.90 | 0 |
| 2026-04-02 | €252.40 | €255.70 | €251.20 | €255.70 | 0 |
| 2026-04-01 | €250.70 | €251.90 | €250.40 | €251.40 | 0 |
| 2026-03-31 | €248.30 | €250.50 | €248.30 | €250.50 | 0 |
| 2026-03-30 | €238.90 | €245.20 | €238.90 | €245.20 | 0 |
| 2026-03-27 | €240.30 | €240.30 | €238.00 | €238.70 | 0 |
| 2026-03-26 | €237.90 | €238.40 | €236.70 | €237.60 | 0 |
| 2026-03-25 | €241.80 | €243.20 | €238.80 | €238.80 | 0 |
| 2026-03-24 | €242.20 | €242.70 | €240.30 | €241.00 | 0 |
| 2026-03-23 | €242.60 | €244.50 | €240.60 | €240.60 | 0 |
| 2026-03-20 | €249.00 | €249.00 | €245.40 | €245.50 | 0 |
| 2026-03-19 | €249.00 | €251.80 | €248.90 | €249.70 | 0 |
| 2026-03-18 | €250.30 | €251.30 | €249.90 | €249.90 | 0 |
| 2026-03-17 | €245.70 | €251.00 | €245.70 | €251.00 | 47 |
| 2026-03-16 | €247.20 | €247.40 | €243.40 | €247.40 | 3 |
| 2026-03-13 | €240.40 | €246.60 | €240.00 | €243.20 | 0 |
| 2026-03-12 | €235.80 | €241.90 | €235.80 | €241.90 | 0 |
| 2026-03-11 | €241.10 | €241.10 | €235.70 | €235.70 | 0 |
| 2026-03-10 | €241.40 | €242.10 | €236.90 | €241.90 | 45 |
| 2026-03-09 | €240.70 | €243.20 | €240.70 | €241.70 | 0 |
| 2026-03-06 | €241.90 | €243.20 | €241.00 | €243.20 | 0 |
| 2026-03-05 | €239.70 | €242.00 | €239.70 | €242.00 | 0 |
| 2026-03-04 | €241.50 | €241.50 | €239.10 | €240.80 | 5 |
| 2026-03-03 | €235.30 | €238.70 | €235.30 | €237.40 | 0 |
| 2026-03-02 | €230.80 | €236.30 | €230.80 | €234.40 | 13 |
| 2026-02-27 | €228.60 | €232.90 | €228.00 | €232.90 | 0 |
| 2026-02-26 | €219.00 | €225.40 | €219.00 | €225.40 | 0 |
| 2026-02-25 | €220.50 | €221.20 | €218.60 | €219.00 | 0 |
| 2026-02-24 | €220.80 | €222.00 | €220.50 | €220.50 | 0 |
| 2026-02-23 | €218.00 | €221.50 | €218.00 | €219.10 | 55 |
| 2026-02-20 | €217.40 | €219.10 | €217.40 | €218.10 | 0 |
| 2026-02-19 | €217.40 | €217.40 | €215.40 | €215.40 | 85 |
| 2026-02-18 | €214.80 | €217.60 | €214.80 | €217.30 | 0 |
| 2026-02-17 | €216.50 | €216.50 | €215.00 | €215.90 | 0 |
| 2026-02-16 | €218.00 | €218.00 | €215.10 | €215.10 | 3 |
| 2026-02-13 | €208.90 | €220.00 | €208.90 | €219.10 | 0 |
| 2026-02-12 | €204.60 | €209.30 | €204.60 | €209.30 | 0 |
| 2026-02-11 | €210.50 | €210.50 | €203.30 | €203.30 | 0 |
| 2026-02-10 | €212.10 | €212.10 | €209.60 | €210.70 | 19 |
| 2026-02-09 | €215.20 | €215.20 | €211.40 | €211.70 | 15 |
| 2026-02-06 | €211.70 | €215.00 | €211.60 | €215.00 | 0 |
| 2026-02-05 | €210.90 | €213.00 | €210.90 | €212.40 | 0 |
| 2026-02-04 | €205.40 | €207.10 | €205.40 | €206.50 | 0 |
| 2026-02-03 | €213.10 | €213.10 | €203.70 | €203.70 | 10 |
| 2026-02-02 | €213.70 | €216.40 | €212.60 | €213.70 | 0 |
| 2026-01-30 | €209.90 | €213.90 | €209.90 | €212.80 | 0 |
| 2026-01-29 | €209.90 | €211.20 | €209.90 | €210.00 | 5 |
| 2026-01-28 | €208.00 | €208.60 | €207.50 | €208.60 | 0 |
| 2026-01-27 | €213.80 | €213.80 | €207.10 | €207.10 | 0 |
| 2026-01-26 | €213.90 | €213.90 | €212.20 | €212.20 | 0 |
| 2026-01-23 | €213.20 | €213.20 | €210.60 | €212.90 | 0 |
| 2026-01-22 | €218.80 | €218.80 | €214.20 | €214.20 | 0 |
| 2026-01-21 | €214.10 | €214.10 | €209.40 | €209.40 | 3 |
| 2026-01-20 | €207.90 | €214.70 | €207.90 | €214.70 | 0 |
| 2026-01-19 | €212.40 | €212.40 | €209.30 | €210.10 | 0 |
| 2026-01-16 | €211.20 | €211.90 | €211.00 | €211.70 | 1 |
| 2026-01-15 | €211.10 | €212.80 | €210.30 | €212.80 | 2 |
| 2026-01-14 | €210.30 | €212.00 | €209.70 | €212.00 | 5 |
| 2026-01-13 | €213.30 | €213.30 | €209.60 | €209.60 | 25 |
| 2026-01-12 | €212.20 | €215.10 | €211.60 | €215.10 | 0 |
| 2026-01-09 | €211.30 | €213.00 | €209.80 | €213.00 | 0 |
| 2026-01-08 | €212.50 | €214.00 | €212.10 | €214.00 | 0 |
| 2026-01-07 | €220.60 | €220.60 | €213.80 | €213.80 | 0 |
| 2026-01-06 | €222.80 | €222.80 | €220.10 | €220.20 | 0 |
| 2026-01-05 | €218.30 | €221.90 | €215.60 | €221.90 | 0 |
| 2026-01-02 | €223.90 | €223.90 | €218.80 | €218.80 | 0 |
| 2025-12-30 | €225.00 | €225.00 | €223.40 | €224.00 | 0 |
| 2025-12-29 | €225.80 | €225.80 | €223.80 | €225.10 | 0 |
| 2025-12-23 | €221.80 | €224.00 | €221.80 | €224.00 | 0 |
| 2025-12-22 | €219.50 | €222.20 | €219.50 | €222.20 | 0 |
| 2025-12-19 | €220.20 | €220.50 | €219.40 | €220.50 | 0 |
| 2025-12-18 | €217.40 | €221.40 | €217.40 | €221.40 | 3 |
| 2025-12-17 | €215.90 | €217.10 | €215.80 | €217.10 | 0 |
| 2025-12-16 | €216.30 | €216.90 | €216.20 | €216.90 | 1 |
| 2025-12-15 | €215.30 | €215.30 | €214.20 | €214.20 | 1 |
| 2025-12-12 | €215.30 | €215.30 | €213.50 | €214.60 | 0 |
| 2025-12-11 | €218.20 | €218.20 | €214.50 | €214.90 | 0 |
| 2025-12-10 | €223.30 | €223.30 | €219.20 | €219.20 | 0 |
| 2025-12-09 | €226.60 | €226.60 | €223.50 | €223.90 | 0 |
| 2025-12-08 | €222.20 | €225.50 | €222.20 | €224.30 | 0 |
| 2025-12-05 | €221.10 | €223.60 | €221.10 | €223.10 | 0 |
| 2025-12-04 | €223.80 | €223.80 | €221.00 | €221.00 | 0 |
| 2025-12-03 | €222.60 | €224.10 | €222.60 | €224.10 | 0 |
| 2025-12-02 | €223.50 | €227.30 | €223.50 | €225.80 | 2 |
| 2025-12-01 | €230.00 | €230.00 | €224.40 | €224.40 | 0 |
| 2025-11-28 | €226.90 | €232.30 | €226.90 | €230.90 | 5 |
| 2025-11-27 | €226.00 | €231.30 | €225.30 | €225.60 | 2,250 |
| 2025-11-26 | €220.20 | €221.90 | €220.20 | €221.60 | 0 |
| 2025-11-25 | €217.20 | €220.80 | €216.90 | €220.80 | 0 |
| 2025-11-24 | €218.80 | €218.80 | €215.90 | €215.90 | 45 |
| 2025-11-21 | €210.80 | €217.80 | €210.80 | €217.10 | 0 |
| 2025-11-20 | €210.70 | €210.70 | €208.80 | €208.80 | 20 |
| 2025-11-19 | €209.50 | €211.40 | €209.50 | €210.10 | 0 |
| 2025-11-18 | €203.10 | €209.30 | €203.10 | €209.30 | 5 |
| 2025-11-17 | €205.90 | €205.90 | €204.20 | €204.20 | 2 |
| 2025-11-14 | €208.10 | €208.10 | €205.50 | €206.40 | 0 |
| 2025-11-13 | €208.70 | €208.70 | €207.50 | €208.40 | 0 |
| 2025-11-12 | €211.00 | €211.00 | €208.80 | €209.10 | 0 |
| 2025-11-11 | €209.90 | €211.30 | €209.70 | €211.10 | 0 |
| 2025-11-10 | €210.80 | €210.80 | €209.10 | €209.70 | 0 |
| 2025-11-07 | €212.40 | €212.40 | €209.40 | €209.40 | 0 |
| 2025-11-06 | €215.90 | €215.90 | €210.10 | €211.00 | 367 |
| 2025-11-05 | €218.60 | €220.30 | €217.60 | €220.30 | 0 |
| 2025-11-04 | €218.80 | €219.30 | €217.30 | €219.30 | 0 |
| 2025-11-03 | €219.10 | €219.80 | €218.80 | €219.00 | 20 |
| 2025-10-31 | €221.30 | €221.30 | €218.50 | €219.30 | 0 |
| 2025-10-30 | €220.20 | €220.40 | €217.90 | €220.40 | 0 |
| 2025-10-29 | €223.00 | €223.40 | €219.60 | €219.60 | 0 |
| 2025-10-28 | €228.70 | €228.70 | €223.30 | €223.30 | 135 |
| 2025-10-27 | €227.30 | €227.80 | €227.30 | €227.30 | 0 |
| 2025-10-24 | €225.80 | €229.20 | €225.80 | €228.60 | 0 |
| 2025-10-23 | €225.30 | €225.70 | €224.60 | €225.70 | 0 |
| 2025-10-22 | €224.20 | €227.00 | €224.10 | €224.50 | 60 |
| 2025-10-21 | €224.70 | €224.90 | €223.90 | €224.80 | 0 |
| 2025-10-20 | €222.70 | €224.20 | €222.20 | €224.00 | 0 |
| 2025-10-17 | €220.60 | €221.90 | €220.60 | €221.90 | 0 |
| 2025-10-16 | €225.90 | €225.90 | €221.70 | €221.70 | 41 |
| 2025-10-15 | €228.90 | €228.90 | €225.10 | €226.10 | 1 |
| 2025-10-14 | €228.40 | €229.70 | €228.40 | €229.40 | 0 |
| 2025-10-13 | €228.00 | €229.30 | €226.90 | €228.50 | 45 |
| 2025-10-10 | €229.10 | €229.10 | €227.30 | €227.30 | 0 |
| 2025-10-09 | €227.90 | €228.90 | €227.90 | €228.90 | 0 |