TipRanks
Go Ultimate55% OFF

Deutsche Boerse (0H3T) Historical Prices

GB:0H3T historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026316.25321.60315.50320.50320.50+1.75%139,1820.78
Oct 29, 2026314.60316.60313.50315.00315.00+0.51%63,9950.36
Oct 28, 2026311.50313.50309.90313.40313.40+0.22%110,5760.62
Oct 27, 2026313.10315.40310.50312.70312.70-0.51%232,8181.32
Oct 26, 2026313.50315.10311.30314.30314.30+0.53%88,7480.50
Oct 23, 2026316.70317.00307.90312.65312.65-1.43%204,9621.16
Oct 22, 2026309.15317.20308.80317.20317.20+6.05%253,1711.46
Oct 21, 2026300.70308.90298.50299.10299.10-3.17%220,9131.29
Oct 20, 2026307.95310.40305.40308.90308.90+0.39%201,6651.18
Oct 19, 2026308.05312.10306.30307.70307.70-0.73%205,1921.20
Oct 16, 2026305.95310.25304.20309.95309.95+1.46%24,6960.14
Oct 15, 2026306.00309.50305.10305.50305.50+1.00%99,0460.57
Oct 14, 2026298.90303.85296.80302.47302.47+1.19%201,7121.18
Oct 13, 2026299.55302.80298.30298.90298.90+0.20%85,6790.50
Oct 12, 2026296.85301.40296.00298.30298.30+0.78%75,3730.44
Oct 09, 2026294.10297.80293.50296.00296.00+1.16%113,2310.66
Oct 08, 2026291.70294.70290.90292.60292.60+0.21%49,2280.29
Oct 07, 2026293.25294.20290.50292.00292.00-1.19%164,1870.95
Oct 06, 2026291.05296.70290.60295.52295.52+2.33%62,0000.36
Oct 05, 2026289.60289.90286.60288.80288.80+0.33%23,9280.14
Oct 02, 2026287.40291.50285.90287.85287.85+0.40%104,0240.60
Oct 01, 2026284.35288.50283.10286.70286.70+0.22%175,1461.00
Sep 30, 2026288.10291.10285.90286.07286.07+0.06%61,5420.35
Sep 29, 2026286.25287.90285.20285.90285.90-0.69%70,0690.40
Sep 28, 2026286.00289.50284.90287.90287.90+0.98%13,4770.08
Sep 25, 2026283.35285.60282.45285.10285.10+0.81%33,8220.19
Sep 24, 2026281.00285.00280.60282.80282.80+0.12%151,5960.88
Sep 23, 2026281.05284.10278.70282.45282.45+0.91%423,6402.53
Sep 22, 2026280.95282.90278.69279.89279.89-0.11%21,9120.13
Sep 21, 2026279.05281.90278.50280.20280.20+1.06%19,3430.11
Sep 18, 2026279.60279.90275.00277.27277.27-0.30%56,7530.32
Sep 17, 2026277.85280.10276.90278.10278.10+0.35%242,7501.39
Sep 16, 2026276.30278.05275.00277.13277.13+0.03%303,3231.71
Sep 15, 2026281.50283.40275.50277.06277.06-2.22%42,3480.24
Sep 14, 2026277.40285.80276.90283.35283.35+2.03%18,7360.11
Sep 11, 2026278.60279.30275.50277.72277.72+0.44%401,0822.21
Sep 10, 2026272.80280.70272.20276.51276.51+1.02%536,2603.08
Sep 09, 2026274.40276.30272.20273.71273.71-1.93%119,3190.68
Sep 08, 2026279.45284.10277.20279.10279.10+0.03%78,3030.45
Sep 07, 2026279.20280.90277.90279.02279.02-0.64%13,4110.08
Sep 04, 2026282.20283.20280.05280.83280.83-0.05%42,5890.24
Sep 03, 2026278.70285.40278.20280.97280.97+0.20%71,7380.41
Sep 02, 2026282.35283.80278.00280.41280.41-1.20%116,7910.65
Sep 01, 2026287.50287.90283.80283.80283.80-1.46%132,7480.75
Aug 31, 2026290.40291.00287.00288.00288.00-1.06%157,8510.87
Aug 28, 2026290.25291.70289.00291.08291.08+0.90%90,5760.50
Aug 27, 2026286.55290.30286.20288.49288.49+0.57%87,9730.49
Aug 26, 2026287.25289.20285.20286.85286.85+0.25%232,9751.27
Aug 25, 2026284.90288.50283.10286.13286.13+0.52%420,9472.34
Aug 24, 2026283.65287.40283.00284.66284.66+1.06%59,4980.32