Deutsche Börse AG (DB1.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 270.30 | 275.70 | 270.00 | 274.10 | +1.74% | 307,998 |
| 2026-08-06 | 271.10 | 273.40 | 269.20 | 269.40 | +0.15% | 318,448 |
| 2026-08-05 | 264.40 | 269.60 | 264.10 | 269.00 | +1.70% | 279,495 |
| 2026-08-04 | 267.60 | 269.70 | 263.60 | 264.50 | -0.94% | 263,279 |
| 2026-08-03 | 262.00 | 267.90 | 261.80 | 267.00 | +1.79% | 381,612 |
| 2026-07-31 | 264.10 | 266.50 | 260.90 | 262.30 | -0.61% | 396,127 |
| 2026-07-30 | 268.20 | 270.10 | 262.90 | 263.90 | -2.44% | 330,598 |
| 2026-07-29 | 266.70 | 270.50 | 265.70 | 270.50 | +1.62% | 319,551 |
| 2026-07-28 | 265.60 | 267.10 | 261.80 | 266.20 | +1.06% | 212,693 |
| 2026-07-27 | 259.30 | 263.50 | 256.60 | 263.40 | +2.05% | 295,492 |
| 2026-07-24 | 254.60 | 258.40 | 254.30 | 258.10 | +1.94% | 267,025 |
| 2026-07-23 | 248.30 | 256.30 | 246.20 | 253.20 | -0.24% | 503,874 |
| 2026-07-22 | 251.80 | 255.60 | 249.80 | 253.80 | +0.51% | 318,088 |
| 2026-07-21 | 253.90 | 254.10 | 249.70 | 252.50 | -1.06% | 303,489 |
| 2026-07-20 | 256.70 | 257.60 | 254.10 | 255.20 | -0.66% | 290,023 |
| 2026-07-17 | 263.70 | 264.00 | 256.00 | 256.90 | -1.53% | 281,828 |
| 2026-07-16 | 257.00 | 260.90 | 256.60 | 260.90 | +1.05% | 347,006 |
| 2026-07-15 | 255.90 | 258.90 | 253.00 | 258.20 | +1.25% | 209,433 |
| 2026-07-14 | 254.50 | 256.30 | 249.30 | 255.00 | -0.55% | 247,352 |
| 2026-07-13 | 250.60 | 256.40 | 250.60 | 256.40 | +2.97% | 307,604 |
| 2026-07-10 | 251.50 | 251.90 | 248.80 | 249.00 | -1.11% | 203,290 |
| 2026-07-09 | 253.40 | 254.80 | 250.50 | 251.80 | -1.37% | 242,472 |
| 2026-07-08 | 257.80 | 258.60 | 254.90 | 255.30 | -1.69% | 291,780 |
| 2026-07-07 | 256.40 | 259.90 | 255.30 | 259.70 | +2.16% | 369,604 |
| 2026-07-06 | 251.10 | 255.90 | 251.10 | 254.20 | +1.76% | 212,130 |
| 2026-07-03 | 247.60 | 251.40 | 245.80 | 249.80 | +1.17% | 232,730 |
| 2026-07-02 | 237.10 | 246.90 | 237.00 | 246.90 | +3.26% | 379,526 |
| 2026-07-01 | 237.70 | 240.60 | 235.00 | 239.10 | +0.13% | 354,984 |
| 2026-06-30 | 238.10 | 240.30 | 236.20 | 238.80 | +0.17% | 422,475 |
| 2026-06-29 | 238.10 | 240.20 | 238.00 | 238.40 | +0.04% | 251,388 |
| 2026-06-26 | 239.20 | 240.00 | 235.70 | 238.30 | -0.91% | 297,937 |
| 2026-06-25 | 242.90 | 243.20 | 239.30 | 240.50 | -1.76% | 700,850 |
| 2026-06-24 | 243.10 | 246.10 | 242.00 | 244.80 | -1.09% | 395,627 |
| 2026-06-23 | 243.00 | 248.20 | 242.30 | 247.50 | +1.43% | 429,665 |
| 2026-06-22 | 244.00 | 244.30 | 240.50 | 244.00 | +0.00% | 352,042 |
| 2026-06-19 | 243.80 | 244.70 | 242.00 | 244.00 | +0.37% | 910,189 |
| 2026-06-18 | 246.70 | 247.70 | 240.50 | 243.10 | -1.18% | 638,303 |
| 2026-06-17 | 246.80 | 247.90 | 244.70 | 246.00 | -0.45% | 341,061 |
| 2026-06-16 | 248.20 | 249.90 | 244.70 | 247.10 | -0.24% | 361,862 |
| 2026-06-15 | 248.20 | 250.00 | 246.40 | 247.70 | -0.72% | 443,902 |
| 2026-06-12 | 244.30 | 249.50 | 242.50 | 249.50 | +1.26% | 363,327 |
| 2026-06-11 | 245.00 | 248.00 | 243.90 | 246.40 | -0.16% | 252,615 |
| 2026-06-10 | 246.50 | 248.40 | 242.40 | 246.80 | +0.45% | 373,475 |
| 2026-06-09 | 242.50 | 245.90 | 241.70 | 245.70 | +0.41% | 246,250 |
| 2026-06-08 | 250.30 | 250.40 | 242.00 | 244.70 | -0.49% | 418,185 |
| 2026-06-05 | 245.70 | 250.50 | 245.40 | 245.90 | +0.24% | 292,370 |
| 2026-06-04 | 240.80 | 248.10 | 240.70 | 245.30 | +1.83% | 250,474 |
| 2026-06-03 | 241.30 | 244.10 | 239.60 | 240.90 | -0.50% | 388,347 |
| 2026-06-02 | 245.80 | 250.50 | 240.40 | 242.10 | -2.38% | 501,901 |
| 2026-06-01 | 246.30 | 248.70 | 245.80 | 248.00 | +0.16% | 335,744 |
| 2026-05-29 | 249.40 | 249.40 | 245.40 | 247.60 | -0.24% | 837,540 |
| 2026-05-28 | 250.30 | 253.90 | 248.20 | 248.20 | -1.51% | 348,359 |
| 2026-05-27 | 253.40 | 253.40 | 249.10 | 252.00 | -0.71% | 383,046 |
| 2026-05-26 | 256.10 | 258.80 | 253.20 | 253.80 | -1.05% | 261,729 |
| 2026-05-25 | 255.90 | 256.50 | 253.60 | 256.50 | +0.20% | 157,748 |
| 2026-05-22 | 258.50 | 259.70 | 255.60 | 256.00 | -0.78% | 354,019 |
| 2026-05-21 | 256.40 | 260.60 | 255.90 | 258.00 | +0.43% | 358,461 |
| 2026-05-20 | 254.40 | 259.30 | 253.90 | 256.90 | -0.16% | 341,268 |
| 2026-05-19 | 257.90 | 260.80 | 257.30 | 257.30 | +0.59% | 394,204 |
| 2026-05-18 | 244.40 | 256.80 | 244.00 | 255.80 | +4.66% | 708,921 |
| 2026-05-15 | 242.40 | 245.60 | 242.40 | 244.40 | +0.49% | 463,220 |
| 2026-05-14 | 241.60 | 244.20 | 240.80 | 243.20 | -0.82% | 358,196 |
| 2026-05-13 | 248.40 | 250.10 | 244.20 | 245.20 | -1.84% | 424,273 |
| 2026-05-12 | 247.70 | 251.40 | 245.80 | 249.80 | +0.73% | 387,818 |
| 2026-05-11 | 244.50 | 248.00 | 242.80 | 248.00 | +2.18% | 378,181 |
| 2026-05-08 | 245.00 | 246.80 | 242.60 | 242.70 | -1.78% | 454,430 |
| 2026-05-07 | 252.00 | 252.20 | 246.00 | 247.10 | -2.10% | 1,042,145 |
| 2026-05-06 | 258.00 | 258.20 | 252.20 | 252.40 | -2.02% | 611,005 |
| 2026-05-05 | 258.10 | 262.40 | 256.20 | 257.60 | -1.53% | 311,710 |
| 2026-05-04 | 261.50 | 263.30 | 260.20 | 261.60 | +0.00% | 379,113 |
| 2026-04-30 | 262.30 | 263.20 | 260.10 | 261.60 | -1.32% | 413,855 |
| 2026-04-29 | 264.70 | 266.00 | 263.10 | 265.10 | -0.82% | 370,653 |
| 2026-04-28 | 265.90 | 269.60 | 264.00 | 267.30 | +0.34% | 399,915 |
| 2026-04-27 | 264.10 | 268.00 | 264.10 | 266.40 | -0.11% | 262,105 |
| 2026-04-24 | 263.80 | 267.10 | 263.80 | 266.70 | +0.57% | 518,269 |
| 2026-04-23 | 264.60 | 267.60 | 262.50 | 265.20 | -0.04% | 451,008 |
| 2026-04-22 | 263.70 | 265.90 | 262.60 | 265.30 | +0.00% | 312,675 |
| 2026-04-21 | 263.00 | 266.60 | 262.90 | 265.30 | +0.53% | 464,286 |
| 2026-04-20 | 261.40 | 264.60 | 261.30 | 263.90 | +1.07% | 259,119 |
| 2026-04-17 | 264.10 | 267.30 | 259.40 | 261.10 | +0.62% | 769,562 |
| 2026-04-16 | 256.20 | 260.60 | 254.60 | 259.50 | +1.41% | 250,733 |
| 2026-04-15 | 255.80 | 258.20 | 255.10 | 255.90 | +0.79% | 402,365 |
| 2026-04-14 | 254.80 | 256.80 | 251.50 | 253.90 | -0.39% | 424,940 |
| 2026-04-13 | 252.50 | 255.90 | 251.40 | 254.90 | +0.95% | 496,423 |
| 2026-04-10 | 252.40 | 256.10 | 251.30 | 252.50 | -0.67% | 450,456 |
| 2026-04-09 | 256.80 | 258.20 | 252.70 | 254.20 | +0.20% | 519,344 |
| 2026-04-08 | 257.00 | 258.90 | 247.00 | 253.70 | -1.09% | 799,180 |
| 2026-04-07 | 257.00 | 258.70 | 255.40 | 256.50 | +0.35% | 323,211 |
| 2026-04-02 | 252.60 | 256.20 | 250.30 | 255.60 | +1.91% | 489,802 |
| 2026-04-01 | 250.00 | 252.90 | 247.80 | 250.80 | -0.12% | 506,442 |
| 2026-03-31 | 247.00 | 251.40 | 247.00 | 251.10 | +2.20% | 557,659 |
| 2026-03-30 | 239.30 | 245.70 | 237.80 | 245.70 | +2.85% | 456,559 |
| 2026-03-27 | 238.50 | 240.80 | 236.90 | 238.90 | +0.42% | 371,432 |
| 2026-03-26 | 236.30 | 239.00 | 235.20 | 237.90 | -0.42% | 462,697 |
| 2026-03-25 | 241.10 | 243.70 | 238.20 | 238.90 | -1.08% | 443,736 |
| 2026-03-24 | 240.40 | 243.20 | 239.30 | 241.50 | +0.50% | 301,977 |
| 2026-03-23 | 241.90 | 247.00 | 239.50 | 240.30 | -1.23% | 798,737 |
| 2026-03-20 | 250.20 | 250.60 | 243.30 | 243.30 | -2.37% | 1,372,272 |
| 2026-03-19 | 249.90 | 252.00 | 247.50 | 249.20 | +0.12% | 672,855 |
| 2026-03-18 | 248.50 | 252.10 | 248.40 | 248.90 | -0.84% | 721,769 |
| 2026-03-17 | 246.40 | 251.60 | 245.30 | 251.00 | +1.37% | 457,179 |
| 2026-03-16 | 242.30 | 248.10 | 241.80 | 247.60 | +1.89% | 517,488 |
| 2026-03-13 | 242.10 | 246.50 | 238.70 | 243.00 | +0.83% | 666,698 |
| 2026-03-12 | 235.40 | 242.70 | 234.70 | 241.00 | +1.95% | 523,908 |
| 2026-03-11 | 240.30 | 241.70 | 235.30 | 236.40 | -1.83% | 945,919 |
| 2026-03-10 | 240.70 | 243.00 | 236.60 | 240.80 | -0.62% | 747,184 |
| 2026-03-09 | 242.00 | 243.90 | 238.90 | 242.30 | +0.08% | 460,522 |
| 2026-03-06 | 241.30 | 244.00 | 239.20 | 242.10 | +0.12% | 1,126,602 |
| 2026-03-05 | 238.00 | 243.30 | 237.70 | 241.80 | +0.46% | 534,760 |
| 2026-03-04 | 240.20 | 242.40 | 237.60 | 240.70 | +1.05% | 731,271 |
| 2026-03-03 | 235.70 | 240.50 | 233.70 | 238.20 | +2.10% | 1,288,513 |
| 2026-03-02 | 230.00 | 237.00 | 229.80 | 233.30 | +0.39% | 703,095 |
| 2026-02-27 | 227.20 | 234.00 | 225.90 | 232.40 | +2.60% | 638,926 |
| 2026-02-26 | 219.50 | 226.50 | 218.40 | 226.50 | +3.61% | 361,379 |
| 2026-02-25 | 221.10 | 221.50 | 217.60 | 218.60 | -0.77% | 333,711 |
| 2026-02-24 | 219.00 | 222.70 | 218.80 | 220.30 | +0.27% | 369,494 |
| 2026-02-23 | 218.40 | 222.50 | 217.30 | 219.70 | -0.09% | 444,717 |
| 2026-02-20 | 216.70 | 219.90 | 216.30 | 219.90 | +1.62% | 706,503 |
| 2026-02-19 | 217.40 | 218.00 | 215.10 | 216.40 | -0.28% | 315,055 |
| 2026-02-18 | 214.00 | 218.60 | 214.00 | 217.00 | +0.42% | 385,932 |
| 2026-02-17 | 214.50 | 217.50 | 214.30 | 216.10 | +0.42% | 258,621 |
| 2026-02-16 | 220.20 | 220.20 | 214.60 | 215.20 | -1.33% | 328,832 |
| 2026-02-13 | 211.00 | 220.60 | 208.00 | 218.10 | +4.60% | 732,388 |
| 2026-02-12 | 202.30 | 210.40 | 201.90 | 208.50 | +2.56% | 592,366 |
| 2026-02-11 | 208.30 | 210.90 | 203.20 | 203.30 | -3.05% | 643,616 |
| 2026-02-10 | 211.90 | 212.50 | 207.80 | 209.70 | -0.85% | 457,370 |
| 2026-02-09 | 214.40 | 216.10 | 210.90 | 211.50 | -1.40% | 424,260 |
| 2026-02-06 | 211.50 | 215.20 | 209.60 | 214.50 | +0.66% | 624,502 |
| 2026-02-05 | 208.90 | 214.10 | 208.20 | 213.10 | +3.50% | 582,681 |
| 2026-02-04 | 203.90 | 208.60 | 200.10 | 205.90 | +0.83% | 676,807 |
| 2026-02-03 | 213.50 | 214.90 | 202.70 | 204.20 | -4.36% | 674,679 |
| 2026-02-02 | 214.90 | 216.40 | 211.20 | 213.50 | +0.09% | 286,651 |
| 2026-01-30 | 209.30 | 214.40 | 208.80 | 213.30 | +1.72% | 534,045 |
| 2026-01-29 | 210.50 | 213.20 | 208.30 | 209.70 | +0.19% | 401,978 |
| 2026-01-28 | 205.20 | 209.80 | 205.00 | 209.30 | +1.06% | 467,921 |
| 2026-01-27 | 213.60 | 214.80 | 207.00 | 207.10 | -2.77% | 395,944 |
| 2026-01-26 | 213.90 | 214.50 | 212.10 | 213.00 | -0.19% | 377,256 |
| 2026-01-23 | 213.30 | 213.60 | 210.00 | 213.40 | -0.28% | 545,248 |
| 2026-01-22 | 216.80 | 218.80 | 213.60 | 214.00 | +2.25% | 927,874 |
| 2026-01-21 | 214.30 | 214.80 | 209.00 | 209.30 | -2.83% | 559,027 |
| 2026-01-20 | 208.20 | 215.40 | 207.10 | 215.40 | +2.43% | 647,395 |
| 2026-01-19 | 210.10 | 213.10 | 209.00 | 210.30 | -0.38% | 311,686 |
| 2026-01-16 | 212.00 | 212.10 | 209.50 | 211.10 | -0.38% | 529,144 |
| 2026-01-15 | 211.50 | 213.00 | 210.10 | 211.90 | +0.19% | 562,748 |
| 2026-01-14 | 209.90 | 212.30 | 209.50 | 211.50 | +1.20% | 746,631 |
| 2026-01-13 | 214.00 | 214.80 | 209.00 | 209.00 | -2.34% | 437,625 |
| 2026-01-12 | 212.40 | 215.30 | 211.00 | 214.00 | +0.75% | 445,586 |
| 2026-01-09 | 212.80 | 213.40 | 209.30 | 212.40 | -0.65% | 596,398 |
| 2026-01-08 | 212.40 | 215.00 | 210.50 | 213.80 | -0.05% | 528,428 |
| 2026-01-07 | 221.10 | 221.10 | 212.90 | 213.90 | -3.17% | 529,913 |
| 2026-01-06 | 223.80 | 223.90 | 218.90 | 220.90 | -0.59% | 228,140 |
| 2026-01-05 | 219.80 | 222.20 | 215.60 | 222.20 | +1.51% | 289,269 |
| 2026-01-02 | 224.20 | 224.50 | 218.50 | 218.90 | -2.15% | 325,874 |
| 2025-12-30 | 224.60 | 225.30 | 222.80 | 223.70 | -0.22% | 142,849 |
| 2025-12-29 | 225.50 | 226.50 | 223.60 | 224.20 | +0.18% | 215,967 |
| 2025-12-23 | 222.20 | 224.30 | 221.50 | 223.80 | +0.86% | 216,219 |
| 2025-12-22 | 219.20 | 222.20 | 218.40 | 221.90 | +0.82% | 194,180 |
| 2025-12-19 | 220.50 | 220.60 | 218.30 | 220.10 | -0.32% | 692,812 |
| 2025-12-18 | 218.00 | 221.70 | 217.30 | 220.80 | +1.70% | 380,282 |
| 2025-12-17 | 217.60 | 217.90 | 215.10 | 217.10 | -0.14% | 317,554 |
| 2025-12-16 | 216.80 | 217.50 | 215.50 | 217.40 | +0.46% | 321,112 |
| 2025-12-15 | 215.70 | 216.40 | 213.70 | 216.40 | +0.84% | 283,075 |
| 2025-12-12 | 215.60 | 216.00 | 213.00 | 214.60 | -0.23% | 274,585 |
| 2025-12-11 | 218.40 | 218.90 | 212.40 | 215.10 | -2.00% | 519,877 |
| 2025-12-10 | 222.20 | 223.50 | 218.30 | 219.50 | -2.01% | 319,014 |
| 2025-12-09 | 224.50 | 227.10 | 221.60 | 224.00 | +0.09% | 439,138 |
| 2025-12-08 | 221.90 | 225.80 | 221.40 | 223.80 | +0.67% | 245,634 |
| 2025-12-05 | 220.80 | 224.20 | 220.40 | 222.30 | +0.82% | 241,666 |
| 2025-12-04 | 224.00 | 224.10 | 220.50 | 220.50 | -1.56% | 227,578 |
| 2025-12-03 | 223.50 | 224.30 | 220.70 | 224.00 | -0.40% | 328,147 |
| 2025-12-02 | 223.30 | 227.50 | 223.30 | 224.90 | +0.58% | 379,440 |
| 2025-12-01 | 230.30 | 230.60 | 223.60 | 223.60 | -2.99% | 522,289 |
| 2025-11-28 | 226.00 | 234.10 | 226.00 | 230.50 | +2.22% | 711,885 |
| 2025-11-27 | 225.60 | 231.90 | 223.00 | 225.50 | +1.81% | 984,580 |
| 2025-11-26 | 221.00 | 222.20 | 219.10 | 221.50 | +0.18% | 326,091 |
| 2025-11-25 | 217.60 | 221.10 | 215.80 | 221.10 | +2.36% | 457,953 |
| 2025-11-24 | 219.30 | 219.40 | 215.00 | 216.00 | -1.32% | 1,076,099 |
| 2025-11-21 | 210.00 | 218.90 | 209.80 | 218.90 | +5.04% | 1,143,584 |
| 2025-11-20 | 210.30 | 211.00 | 208.40 | 208.40 | -0.71% | 357,316 |
| 2025-11-19 | 209.30 | 211.70 | 208.30 | 209.90 | +0.29% | 542,070 |
| 2025-11-18 | 202.10 | 209.80 | 201.90 | 209.30 | +2.80% | 446,673 |
| 2025-11-17 | 205.80 | 205.90 | 203.60 | 203.60 | -1.21% | 329,063 |
| 2025-11-14 | 206.70 | 208.10 | 205.00 | 206.10 | -1.15% | 365,206 |
| 2025-11-13 | 209.40 | 209.40 | 206.80 | 208.50 | -0.38% | 320,215 |
| 2025-11-12 | 211.10 | 211.10 | 208.20 | 209.30 | -0.76% | 320,420 |
| 2025-11-11 | 210.00 | 212.00 | 209.00 | 210.90 | +1.15% | 271,732 |
| 2025-11-10 | 210.00 | 210.80 | 208.20 | 208.50 | -0.33% | 319,305 |
| 2025-11-07 | 211.40 | 212.20 | 208.60 | 209.20 | -0.76% | 315,488 |
| 2025-11-06 | 215.20 | 217.00 | 203.90 | 210.80 | -4.14% | 793,076 |
| 2025-11-05 | 219.00 | 220.70 | 216.60 | 219.90 | +0.46% | 210,920 |
| 2025-11-04 | 217.60 | 219.50 | 216.70 | 218.90 | -0.18% | 234,631 |
| 2025-11-03 | 218.70 | 220.10 | 218.10 | 219.30 | -0.09% | 244,439 |
| 2025-10-31 | 221.20 | 221.20 | 218.10 | 219.50 | -0.41% | 280,475 |
| 2025-10-30 | 220.60 | 221.00 | 217.60 | 220.40 | +0.14% | 321,974 |
| 2025-10-29 | 221.90 | 224.00 | 218.80 | 220.10 | -1.43% | 365,421 |
| 2025-10-28 | 229.30 | 229.80 | 222.60 | 223.30 | -1.67% | 524,103 |
| 2025-10-27 | 227.80 | 228.00 | 225.90 | 227.10 | -0.70% | 341,679 |
| 2025-10-24 | 227.00 | 229.60 | 226.20 | 228.70 | +1.02% | 305,723 |
| 2025-10-23 | 223.70 | 226.40 | 223.30 | 226.40 | +1.12% | 274,575 |
| 2025-10-22 | 225.50 | 226.20 | 223.70 | 223.90 | -0.40% | 291,143 |
| 2025-10-21 | 225.00 | 225.40 | 223.40 | 224.80 | +0.45% | 259,422 |
| 2025-10-20 | 222.70 | 224.30 | 221.60 | 223.80 | +0.67% | 215,483 |
| 2025-10-17 | 220.00 | 222.70 | 217.70 | 222.30 | +0.27% | 351,461 |
| 2025-10-16 | 225.10 | 225.80 | 221.20 | 221.70 | -1.64% | 585,391 |
| 2025-10-15 | 227.70 | 228.20 | 224.70 | 225.40 | -1.70% | 246,546 |
| 2025-10-14 | 228.80 | 230.60 | 227.10 | 229.30 | +0.39% | 235,161 |
| 2025-10-13 | 228.10 | 231.30 | 225.90 | 228.40 | +0.57% | 334,898 |
| 2025-10-10 | 229.40 | 229.40 | 226.90 | 227.10 | -0.48% | 318,191 |
| 2025-10-09 | 228.40 | 229.20 | 227.10 | 228.20 | +0.18% | 233,766 |
| 2025-10-08 | 226.70 | 229.30 | 225.70 | 227.80 | +0.71% | 279,174 |
| 2025-10-07 | 225.30 | 227.80 | 225.20 | 226.20 | +0.35% | 238,709 |
| 2025-10-06 | 227.00 | 228.30 | 224.80 | 225.40 | -0.53% | 349,817 |
| 2025-10-03 | 231.40 | 231.40 | 225.40 | 226.60 | -1.86% | 301,978 |
| 2025-10-02 | 227.00 | 231.50 | 226.00 | 230.90 | +1.76% | 558,449 |
| 2025-10-01 | 228.00 | 228.60 | 226.90 | 226.90 | -0.53% | 347,273 |
| 2025-09-30 | 226.90 | 228.70 | 225.80 | 228.10 | +0.80% | 356,901 |
| 2025-09-29 | 225.10 | 226.70 | 224.80 | 226.30 | +0.98% | 259,706 |
| 2025-09-26 | 225.50 | 225.50 | 222.00 | 224.10 | -0.13% | 327,026 |
| 2025-09-25 | 221.60 | 224.40 | 221.20 | 224.40 | +1.40% | 522,132 |
| 2025-09-24 | 220.30 | 221.80 | 219.30 | 221.30 | +0.14% | 406,797 |
| 2025-09-23 | 224.60 | 225.30 | 221.00 | 221.00 | -1.65% | 767,454 |
| 2025-09-22 | 226.20 | 227.00 | 224.00 | 224.70 | -0.79% | 474,721 |
| 2025-09-19 | 230.40 | 231.20 | 225.70 | 226.50 | -1.82% | 999,304 |
| 2025-09-18 | 229.20 | 231.00 | 227.80 | 230.70 | -0.04% | 519,389 |
| 2025-09-17 | 232.40 | 232.90 | 230.30 | 230.80 | -0.60% | 366,956 |
| 2025-09-16 | 237.30 | 238.00 | 231.90 | 232.20 | -2.60% | 512,821 |
| 2025-09-15 | 241.00 | 241.60 | 238.20 | 238.40 | -0.54% | 239,134 |
| 2025-09-12 | 239.80 | 242.80 | 239.70 | 239.70 | -0.37% | 413,988 |
| 2025-09-11 | 241.50 | 243.40 | 239.30 | 240.60 | -0.54% | 319,168 |
| 2025-09-10 | 243.50 | 245.50 | 241.50 | 241.90 | -1.06% | 352,489 |
| 2025-09-09 | 247.70 | 248.30 | 244.00 | 244.50 | -1.17% | 296,015 |
| 2025-09-08 | 246.10 | 248.80 | 245.30 | 247.40 | +0.65% | 155,747 |
| 2025-09-05 | 247.80 | 248.20 | 244.90 | 245.80 | -0.41% | 202,643 |
| 2025-09-04 | 247.00 | 247.70 | 246.00 | 246.80 | -0.08% | 180,834 |
| 2025-09-03 | 244.30 | 247.00 | 242.50 | 247.00 | +1.15% | 252,492 |
| 2025-09-02 | 248.10 | 248.60 | 244.00 | 244.20 | -1.97% | 301,755 |
| 2025-09-01 | 251.50 | 251.90 | 245.20 | 249.10 | -0.99% | 341,959 |
| 2025-08-29 | 252.70 | 254.20 | 251.60 | 251.60 | -0.83% | 222,053 |
| 2025-08-28 | 256.10 | 256.50 | 252.10 | 253.70 | -0.78% | 184,678 |
| 2025-08-27 | 257.50 | 257.50 | 254.50 | 255.70 | -0.31% | 173,447 |
| 2025-08-26 | 256.40 | 257.60 | 255.10 | 256.50 | -0.47% | 281,550 |
| 2025-08-25 | 254.80 | 258.30 | 254.50 | 257.70 | +0.31% | 128,128 |
| 2025-08-22 | 257.40 | 259.10 | 256.60 | 256.90 | -0.50% | 201,609 |
| 2025-08-21 | 259.80 | 259.90 | 256.10 | 258.20 | -0.62% | 164,347 |
| 2025-08-20 | 254.80 | 260.10 | 254.70 | 259.80 | +1.92% | 247,802 |
| 2025-08-19 | 255.60 | 256.10 | 253.10 | 254.90 | -0.27% | 248,932 |
| 2025-08-18 | 255.70 | 256.80 | 255.40 | 255.60 | -0.23% | 155,421 |
| 2025-08-15 | 258.20 | 259.10 | 255.10 | 256.20 | -0.31% | 256,158 |
| 2025-08-14 | 255.30 | 257.80 | 254.20 | 257.00 | +0.98% | 271,183 |
| 2025-08-13 | 252.80 | 255.30 | 251.90 | 254.50 | +0.75% | 289,373 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.60%). Worst month: May (-3.35%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Deutsche Börse AG's (DB1.DE) latest close?
274.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is DB1.DE's 52-week high and low?
275.70 high and 200.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Deutsche Börse AG's strongest and weakest month historically?
Historically, DB1.DE's strongest calendar month has been Nov (average +6.60%) and its weakest May (average -3.35%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.