Deutsche Boerse AG DB1
XETR · Germany · Finance
€288.10+2.00 (+0.70%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €288.30 | +0.77% | €284.00 | €288.60 | €283.30 | 57.02K |
| 2026-09-30 | €286.10 | -0.35% | €288.10 | €291.30 | €285.80 | 355.96K |
| 2026-09-29 | €287.10 | 0.00% | €285.50 | €287.90 | €285.20 | 218.10K |
| 2026-09-28 | €287.10 | +0.81% | €285.30 | €289.50 | €284.70 | 317.77K |
| 2026-09-25 | €284.80 | +0.71% | €283.00 | €285.70 | €282.40 | 276.42K |
| 2026-09-24 | €282.80 | +0.18% | €282.00 | €285.10 | €280.70 | 208.75K |
| 2026-09-23 | €282.30 | +0.86% | €281.00 | €284.40 | €278.80 | 207.38K |
| 2026-09-22 | €279.90 | 0.00% | €281.20 | €282.90 | €279.00 | 322.83K |
| 2026-09-21 | €279.90 | +0.68% | €278.90 | €282.10 | €278.80 | 207.52K |
| 2026-09-18 | €278.00 | -0.64% | €277.80 | €279.90 | €275.00 | 1.03M |
| 2026-09-17 | €279.80 | +0.94% | €278.60 | €280.10 | €276.80 | 246.61K |
| 2026-09-16 | €277.20 | -0.07% | €276.60 | €278.20 | €274.90 | 350.14K |
| 2026-09-15 | €277.40 | -1.63% | €281.90 | €282.00 | €275.30 | 210.90K |
| 2026-09-14 | €282.00 | +2.06% | €278.00 | €285.70 | €276.70 | 301.83K |
| 2026-09-11 | €276.30 | -1.22% | €278.10 | €279.10 | €275.50 | 220.58K |
| 2026-09-10 | €279.70 | +2.19% | €273.10 | €280.70 | €272.10 | 315.81K |
| 2026-09-09 | €273.70 | -2.28% | €275.10 | €276.30 | €272.10 | 470.51K |
| 2026-09-08 | €280.10 | +0.57% | €279.60 | €284.00 | €277.20 | 150.00K |
| 2026-09-07 | €278.50 | -1.00% | €280.00 | €280.90 | €277.90 | 155.77K |
| 2026-09-04 | €281.30 | -0.92% | €282.30 | €283.00 | €279.80 | 200.87K |
| 2026-09-03 | €283.90 | +1.79% | €278.20 | €285.50 | €278.20 | 363.82K |
| 2026-09-02 | €278.90 | -1.73% | €283.80 | €283.90 | €277.80 | 373.40K |
| 2026-09-01 | €283.80 | -1.46% | €287.20 | €288.30 | €283.80 | 375.96K |
| 2026-08-31 | €288.00 | -1.10% | €290.20 | €291.10 | €287.00 | 444.42K |
| 2026-08-28 | €291.20 | +0.83% | €290.00 | €291.80 | €288.90 | 292.65K |
| 2026-08-27 | €288.80 | +0.66% | €287.00 | €290.30 | €286.20 | 394.81K |
| 2026-08-26 | €286.90 | -0.21% | €286.70 | €289.30 | €285.00 | 371.05K |
| 2026-08-25 | €287.50 | +0.45% | €284.80 | €288.60 | €282.10 | 222.56K |
| 2026-08-24 | €286.20 | +1.17% | €283.90 | €287.60 | €283.70 | 213.48K |
| 2026-08-21 | €282.90 | +1.18% | €279.60 | €283.90 | €278.80 | 256.45K |
| 2026-08-20 | €279.60 | +0.61% | €277.80 | €280.10 | €276.90 | 226.80K |
| 2026-08-19 | €277.90 | -0.47% | €279.90 | €280.70 | €274.20 | 169.39K |
| 2026-08-18 | €279.20 | +0.54% | €278.00 | €280.70 | €277.60 | 245.98K |
| 2026-08-17 | €277.70 | +1.76% | €271.90 | €279.10 | €270.80 | 315.16K |
| 2026-08-14 | €272.90 | +0.40% | €273.40 | €274.80 | €270.60 | 205.40K |
| 2026-08-13 | €271.80 | -0.11% | €273.30 | €273.60 | €270.70 | 201.13K |
| 2026-08-12 | €272.10 | -0.69% | €274.10 | €275.00 | €269.30 | 210.05K |
| 2026-08-11 | €274.00 | -0.58% | €276.20 | €276.80 | €273.20 | 345.96K |
| 2026-08-10 | €275.60 | +0.55% | €273.30 | €277.10 | €271.50 | 180.14K |
| 2026-08-07 | €274.10 | +1.74% | €270.30 | €275.70 | €270.00 | 308.00K |
| 2026-08-06 | €269.40 | +0.15% | €271.10 | €273.40 | €269.20 | 318.55K |
| 2026-08-05 | €269.00 | +1.70% | €264.40 | €269.60 | €264.10 | 279.52K |
| 2026-08-04 | €264.50 | -0.94% | €267.60 | €269.70 | €263.60 | 263.75K |
| 2026-08-03 | €267.00 | +1.79% | €262.00 | €267.90 | €261.80 | 381.61K |
| 2026-07-31 | €262.30 | -0.61% | €264.10 | €266.50 | €260.90 | 396.13K |
| 2026-07-30 | €263.90 | -2.44% | €268.20 | €270.10 | €262.90 | 330.60K |
| 2026-07-29 | €270.50 | +1.62% | €266.70 | €270.50 | €265.70 | 320.29K |
| 2026-07-28 | €266.20 | +1.06% | €265.60 | €267.10 | €261.80 | 213.52K |
| 2026-07-27 | €263.40 | +2.05% | €259.30 | €263.50 | €256.60 | 296.50K |
| 2026-07-24 | €258.10 | +1.94% | €254.60 | €258.40 | €254.30 | 267.04K |
| 2026-07-23 | €253.20 | -0.24% | €248.30 | €256.30 | €246.20 | 503.87K |
| 2026-07-22 | €253.80 | +0.51% | €251.80 | €255.60 | €249.80 | 319.45K |
| 2026-07-21 | €252.50 | -1.06% | €253.90 | €254.10 | €249.70 | 303.51K |
| 2026-07-20 | €255.20 | -0.66% | €256.70 | €257.60 | €254.10 | 290.02K |
| 2026-07-17 | €256.90 | -1.53% | €263.70 | €264.00 | €256.00 | 281.85K |
| 2026-07-16 | €260.90 | +1.05% | €257.00 | €260.90 | €256.60 | 347.06K |
| 2026-07-15 | €258.20 | +1.25% | €255.90 | €258.90 | €253.00 | 209.43K |
| 2026-07-14 | €255.00 | -0.55% | €254.50 | €256.30 | €249.30 | 247.36K |
| 2026-07-13 | €256.40 | +2.97% | €250.60 | €256.40 | €250.60 | 307.74K |
| 2026-07-10 | €249.00 | -1.11% | €251.50 | €251.90 | €248.80 | 203.37K |
| 2026-07-09 | €251.80 | -1.37% | €253.40 | €254.80 | €250.50 | 242.49K |
| 2026-07-08 | €255.30 | -1.69% | €257.80 | €258.60 | €254.90 | 292.00K |
| 2026-07-07 | €259.70 | +2.16% | €256.40 | €259.90 | €255.30 | 369.66K |
| 2026-07-06 | €254.20 | +1.76% | €251.10 | €255.90 | €251.10 | 213.13K |
| 2026-07-03 | €249.80 | +1.17% | €247.60 | €251.40 | €245.80 | 232.74K |
| 2026-07-02 | €246.90 | +3.26% | €237.10 | €246.90 | €237.00 | 379.78K |
| 2026-07-01 | €239.10 | +0.13% | €237.70 | €240.60 | €235.00 | 354.98K |
| 2026-06-30 | €238.80 | +0.17% | €238.10 | €240.30 | €236.20 | 422.58K |
| 2026-06-29 | €238.40 | +0.04% | €238.10 | €240.20 | €238.00 | 251.39K |
| 2026-06-26 | €238.30 | -2.66% | €239.20 | €240.00 | €235.70 | 297.95K |
| 2026-06-25 | €244.80 | 0.00% | €244.80 | €244.80 | €244.80 | 0 |
| 2026-06-24 | €244.80 | -1.09% | €243.10 | €246.10 | €242.00 | 395.63K |
| 2026-06-23 | €247.50 | +1.43% | €243.00 | €248.20 | €242.30 | 429.70K |
| 2026-06-22 | €244.00 | 0.00% | €244.00 | €244.30 | €240.50 | 352.04K |
| 2026-06-19 | €244.00 | +0.37% | €243.80 | €244.70 | €242.00 | 910.19K |
| 2026-06-18 | €243.10 | -1.18% | €246.70 | €247.70 | €240.50 | 638.36K |
| 2026-06-17 | €246.00 | -0.45% | €246.80 | €247.90 | €244.70 | 341.08K |
| 2026-06-16 | €247.10 | -0.24% | €248.20 | €249.90 | €244.70 | 361.89K |
| 2026-06-15 | €247.70 | -0.72% | €248.20 | €250.00 | €246.40 | 443.96K |
| 2026-06-12 | €249.50 | +1.26% | €244.30 | €249.50 | €242.50 | 363.33K |
| 2026-06-11 | €246.40 | -0.16% | €245.00 | €248.00 | €243.90 | 252.64K |
| 2026-06-10 | €246.80 | +0.45% | €246.50 | €248.40 | €242.40 | 373.51K |
| 2026-06-09 | €245.70 | +0.41% | €242.50 | €245.90 | €241.70 | 246.25K |
| 2026-06-08 | €244.70 | -0.49% | €250.30 | €250.40 | €242.00 | 418.19K |
| 2026-06-05 | €245.90 | +0.24% | €245.70 | €250.50 | €245.40 | 292.37K |
| 2026-06-04 | €245.30 | +1.83% | €240.80 | €248.10 | €240.70 | 250.48K |
| 2026-06-03 | €240.90 | -0.50% | €241.30 | €244.10 | €239.60 | 388.37K |
| 2026-06-02 | €242.10 | -2.38% | €245.80 | €250.50 | €240.40 | 501.96K |
| 2026-06-01 | €248.00 | +0.16% | €246.30 | €248.70 | €245.80 | 335.77K |
| 2026-05-29 | €247.60 | -0.24% | €249.40 | €249.40 | €245.40 | 837.62K |