Deutsche Boerse (0H3T) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 320.25 | 329.20 | 318.55 | 327.15 | 327.15 | +3.73% | 115,781 | 0.64 |
| Nov 04, 2026 | 314.85 | 318.70 | 309.70 | 315.40 | 315.40 | +0.25% | 190,967 | 1.07 |
| Nov 03, 2026 | 315.10 | 316.50 | 311.30 | 314.60 | 314.60 | +0.32% | 85,456 | 0.48 |
| Nov 02, 2026 | 318.45 | 320.00 | 313.50 | 313.60 | 313.60 | -2.15% | 37,420 | 0.21 |
| Oct 30, 2026 | 316.25 | 321.60 | 315.50 | 320.50 | 320.50 | +1.75% | 139,182 | 0.78 |
| Oct 29, 2026 | 314.60 | 316.60 | 313.50 | 315.00 | 315.00 | +0.51% | 63,995 | 0.36 |
| Oct 28, 2026 | 311.50 | 313.50 | 309.90 | 313.40 | 313.40 | +0.22% | 110,576 | 0.62 |
| Oct 27, 2026 | 313.10 | 315.40 | 310.50 | 312.70 | 312.70 | -0.51% | 232,818 | 1.32 |
| Oct 26, 2026 | 313.50 | 315.10 | 311.30 | 314.30 | 314.30 | +0.53% | 88,748 | 0.50 |
| Oct 23, 2026 | 316.70 | 317.00 | 307.90 | 312.65 | 312.65 | -1.43% | 204,962 | 1.16 |
| Oct 22, 2026 | 309.15 | 317.20 | 308.80 | 317.20 | 317.20 | +6.05% | 253,171 | 1.46 |
| Oct 21, 2026 | 300.70 | 308.90 | 298.50 | 299.10 | 299.10 | -3.17% | 220,913 | 1.29 |
| Oct 20, 2026 | 307.95 | 310.40 | 305.40 | 308.90 | 308.90 | +0.39% | 201,665 | 1.18 |
| Oct 19, 2026 | 308.05 | 312.10 | 306.30 | 307.70 | 307.70 | -0.73% | 205,192 | 1.20 |
| Oct 16, 2026 | 305.95 | 310.25 | 304.20 | 309.95 | 309.95 | +1.46% | 24,696 | 0.14 |
| Oct 15, 2026 | 306.00 | 309.50 | 305.10 | 305.50 | 305.50 | +1.00% | 99,046 | 0.57 |
| Oct 14, 2026 | 298.90 | 303.85 | 296.80 | 302.47 | 302.47 | +1.19% | 201,712 | 1.18 |
| Oct 13, 2026 | 299.55 | 302.80 | 298.30 | 298.90 | 298.90 | +0.20% | 85,679 | 0.50 |
| Oct 12, 2026 | 296.85 | 301.40 | 296.00 | 298.30 | 298.30 | +0.78% | 75,373 | 0.44 |
| Oct 09, 2026 | 294.10 | 297.80 | 293.50 | 296.00 | 296.00 | +1.16% | 113,231 | 0.66 |
| Oct 08, 2026 | 291.70 | 294.70 | 290.90 | 292.60 | 292.60 | +0.21% | 49,228 | 0.29 |
| Oct 07, 2026 | 293.25 | 294.20 | 290.50 | 292.00 | 292.00 | -1.19% | 164,187 | 0.95 |
| Oct 06, 2026 | 291.05 | 296.70 | 290.60 | 295.52 | 295.52 | +2.33% | 62,000 | 0.36 |
| Oct 05, 2026 | 289.60 | 289.90 | 286.60 | 288.80 | 288.80 | +0.33% | 23,928 | 0.14 |
| Oct 02, 2026 | 287.40 | 291.50 | 285.90 | 287.85 | 287.85 | +0.40% | 104,024 | 0.60 |
| Oct 01, 2026 | 284.35 | 288.50 | 283.10 | 286.70 | 286.70 | +0.22% | 175,146 | 1.00 |
| Sep 30, 2026 | 288.10 | 291.10 | 285.90 | 286.07 | 286.07 | +0.06% | 61,542 | 0.35 |
| Sep 29, 2026 | 286.25 | 287.90 | 285.20 | 285.90 | 285.90 | -0.69% | 70,069 | 0.40 |
| Sep 28, 2026 | 286.00 | 289.50 | 284.90 | 287.90 | 287.90 | +0.98% | 13,477 | 0.08 |
| Sep 25, 2026 | 283.35 | 285.60 | 282.45 | 285.10 | 285.10 | +0.81% | 33,822 | 0.19 |
| Sep 24, 2026 | 281.00 | 285.00 | 280.60 | 282.80 | 282.80 | +0.12% | 151,596 | 0.88 |
| Sep 23, 2026 | 281.05 | 284.10 | 278.70 | 282.45 | 282.45 | +0.91% | 423,640 | 2.53 |
| Sep 22, 2026 | 280.95 | 282.90 | 278.69 | 279.89 | 279.89 | -0.11% | 21,912 | 0.13 |
| Sep 21, 2026 | 279.05 | 281.90 | 278.50 | 280.20 | 280.20 | +1.06% | 19,343 | 0.11 |
| Sep 18, 2026 | 279.60 | 279.90 | 275.00 | 277.27 | 277.27 | -0.30% | 56,753 | 0.32 |
| Sep 17, 2026 | 277.85 | 280.10 | 276.90 | 278.10 | 278.10 | +0.35% | 242,750 | 1.39 |
| Sep 16, 2026 | 276.30 | 278.05 | 275.00 | 277.13 | 277.13 | +0.03% | 303,323 | 1.71 |
| Sep 15, 2026 | 281.50 | 283.40 | 275.50 | 277.06 | 277.06 | -2.22% | 42,348 | 0.24 |
| Sep 14, 2026 | 277.40 | 285.80 | 276.90 | 283.35 | 283.35 | +2.03% | 18,736 | 0.11 |
| Sep 11, 2026 | 278.60 | 279.30 | 275.50 | 277.72 | 277.72 | +0.44% | 401,082 | 2.21 |
| Sep 10, 2026 | 272.80 | 280.70 | 272.20 | 276.51 | 276.51 | +1.02% | 536,260 | 3.08 |
| Sep 09, 2026 | 274.40 | 276.30 | 272.20 | 273.71 | 273.71 | -1.93% | 119,319 | 0.68 |
| Sep 08, 2026 | 279.45 | 284.10 | 277.20 | 279.10 | 279.10 | +0.03% | 78,303 | 0.45 |
| Sep 07, 2026 | 279.20 | 280.90 | 277.90 | 279.02 | 279.02 | -0.64% | 13,411 | 0.08 |
| Sep 04, 2026 | 282.20 | 283.20 | 280.05 | 280.83 | 280.83 | -0.05% | 42,589 | 0.24 |
| Sep 03, 2026 | 278.70 | 285.40 | 278.20 | 280.97 | 280.97 | +0.20% | 71,738 | 0.41 |
| Sep 02, 2026 | 282.35 | 283.80 | 278.00 | 280.41 | 280.41 | -1.20% | 116,791 | 0.65 |
| Sep 01, 2026 | 287.50 | 287.90 | 283.80 | 283.80 | 283.80 | -1.46% | 132,748 | 0.75 |
| Aug 31, 2026 | 290.40 | 291.00 | 287.00 | 288.00 | 288.00 | -1.06% | 157,851 | 0.87 |
| Aug 28, 2026 | 290.25 | 291.70 | 289.00 | 291.08 | 291.08 | +0.90% | 90,576 | 0.50 |
