Deutsche Börse AG (DB1.DE)
255.90
0.00 (0.00%)
At close: Mar 06, 2025, 5:29 PM
DB1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 257.10 | 259.50 | 254.60 | 255.90 | 0.90 | 0.35% | 397,935 |
| Mar 4, 2025 | 256.50 | 259.20 | 255.00 | 255.00 | -2.30 | -0.89% | 389,137 |
| Mar 3, 2025 | 251.00 | 258.10 | 249.90 | 257.30 | 6.10 | 2.43% | 390,921 |
| Feb 28, 2025 | 252.30 | 252.80 | 248.70 | 251.20 | -1.50 | -0.59% | 665,336 |
| Feb 27, 2025 | 251.50 | 253.00 | 249.70 | 252.70 | 0.70 | 0.28% | 294,538 |
| Feb 26, 2025 | 246.60 | 252.50 | 246.50 | 252.00 | 5.70 | 2.31% | 298,390 |
| Feb 25, 2025 | 244.80 | 247.00 | 244.30 | 246.30 | 1.50 | 0.61% | 302,519 |
| Feb 24, 2025 | 246.00 | 247.40 | 243.90 | 244.80 | -1.60 | -0.65% | 339,083 |
| Feb 21, 2025 | 248.10 | 248.10 | 243.70 | 246.40 | -0.90 | -0.36% | 408,377 |
| Feb 20, 2025 | 249.60 | 250.50 | 246.20 | 247.30 | -0.90 | -0.36% | 289,817 |
| Feb 19, 2025 | 249.30 | 250.60 | 246.80 | 248.20 | -0.20 | -0.08% | 264,604 |
| Feb 18, 2025 | 246.00 | 248.50 | 245.80 | 248.40 | 3.20 | 1.31% | 307,629 |
| Feb 17, 2025 | 244.40 | 245.50 | 243.10 | 245.20 | 0.50 | 0.20% | 185,838 |
| Feb 14, 2025 | 246.70 | 247.20 | 244.40 | 244.70 | -4.10 | -1.65% | 521,033 |
| Feb 13, 2025 | 245.60 | 248.80 | 243.50 | 248.80 | 3.60 | 1.47% | 441,838 |
| Feb 12, 2025 | 243.50 | 246.30 | 242.30 | 245.20 | 3.50 | 1.45% | 401,231 |
| Feb 11, 2025 | 240.90 | 243.90 | 240.50 | 241.70 | 0.80 | 0.33% | 245,899 |
| Feb 10, 2025 | 240.90 | 242.60 | 240.10 | 240.90 | 0.30 | 0.12% | 284,981 |
| Feb 7, 2025 | 240.20 | 242.30 | 239.40 | 240.60 | -0.30 | -0.12% | 320,238 |
| Feb 6, 2025 | 241.50 | 242.60 | 239.10 | 240.90 | -0.30 | -0.12% | 289,693 |
| Feb 5, 2025 | 239.50 | 241.50 | 238.90 | 241.20 | 0.90 | 0.37% | 192,202 |
| Feb 4, 2025 | 239.10 | 240.90 | 238.50 | 240.30 | 0.40 | 0.17% | 168,029 |
| Feb 3, 2025 | 235.70 | 241.80 | 235.60 | 239.90 | 1.50 | 0.63% | 271,747 |
| Jan 31, 2025 | 240.50 | 240.80 | 238.10 | 238.40 | -2.30 | -0.96% | 240,317 |
| Jan 30, 2025 | 238.80 | 240.70 | 237.30 | 240.70 | 2.90 | 1.22% | 191,148 |
| Jan 29, 2025 | 238.90 | 239.60 | 237.80 | 237.80 | -0.70 | -0.29% | 215,647 |
| Jan 28, 2025 | 237.00 | 240.20 | 236.90 | 238.50 | 0.70 | 0.29% | 304,170 |
| Jan 27, 2025 | 234.70 | 237.80 | 234.10 | 237.80 | 2.90 | 1.23% | 287,622 |
| Jan 24, 2025 | 235.70 | 235.70 | 232.80 | 234.90 | 0.10 | 0.04% | 252,178 |
| Jan 23, 2025 | 237.30 | 237.30 | 233.80 | 234.80 | -0.10 | -0.04% | 323,330 |
| Jan 22, 2025 | 233.30 | 234.90 | 232.10 | 234.90 | 3.10 | 1.34% | 280,268 |
| Jan 21, 2025 | 229.40 | 232.00 | 229.20 | 231.80 | 2.20 | 0.96% | 187,558 |
| Jan 20, 2025 | 230.20 | 230.90 | 229.50 | 229.60 | -0.70 | -0.30% | 149,112 |
| Jan 17, 2025 | 229.90 | 231.80 | 229.60 | 230.30 | 1.20 | 0.52% | 375,147 |
| Jan 16, 2025 | 229.70 | 230.00 | 227.00 | 229.10 | -0.10 | -0.04% | 252,152 |
| Jan 15, 2025 | 229.00 | 231.60 | 227.80 | 229.20 | 0.50 | 0.22% | 316,292 |
| Jan 14, 2025 | 226.60 | 229.30 | 226.00 | 228.70 | 2.80 | 1.24% | 276,150 |
| Jan 13, 2025 | 224.80 | 226.40 | 224.80 | 225.90 | 0.40 | 0.18% | 234,394 |
| Jan 10, 2025 | 228.80 | 229.40 | 225.50 | 225.50 | -3.20 | -1.40% | 228,051 |
| Jan 9, 2025 | 225.70 | 229.10 | 225.70 | 228.70 | 2.80 | 1.24% | 177,492 |
| Jan 8, 2025 | 223.00 | 226.20 | 222.80 | 225.90 | 3.10 | 1.39% | 292,116 |
| Jan 7, 2025 | 220.30 | 222.80 | 219.90 | 222.80 | 2.50 | 1.13% | 310,013 |
| Jan 6, 2025 | 222.90 | 223.00 | 218.50 | 220.30 | -1.70 | -0.77% | 310,578 |
| Jan 3, 2025 | 224.10 | 224.70 | 221.70 | 222.00 | -1.80 | -0.80% | 152,550 |
| Jan 2, 2025 | 221.30 | 223.80 | 220.60 | 223.80 | 1.40 | 0.63% | 287,200 |
| Dec 30, 2024 | 224.10 | 224.10 | 222.40 | 222.40 | -1.20 | -0.54% | 139,286 |
| Dec 27, 2024 | 220.70 | 223.60 | 220.10 | 223.60 | 2.40 | 1.08% | 181,945 |
| Dec 23, 2024 | 222.90 | 223.60 | 221.20 | 221.20 | -2.60 | -1.16% | 214,289 |
| Dec 20, 2024 | 223.30 | 224.30 | 221.00 | 223.80 | -0.80 | -0.36% | 765,910 |
| Dec 19, 2024 | 222.60 | 224.60 | 222.50 | 224.60 | 0.20 | 0.09% | 354,593 |