Deutsche Boerse AG (DB1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1 | 2.42741551642 | 210.1 | 215.2 | 208.6 | 2569 | 211.59048509 | DE |
| 4 | 0.5 | 0.232883092687 | 214.7 | 220.7 | 206.1 | 4076 | 213.09807511 | DE |
| 12 | 13 | 6.42927794263 | 202.2 | 220.7 | 200.9 | 4462 | 210.88599017 | DE |
| 26 | 30.9 | 16.7661421595 | 184.3 | 220.7 | 175.95 | 4790 | 198.05120947 | DE |
| 52 | 43.35 | 25.2254873436 | 171.85 | 220.7 | 171.15 | 4961 | 191.09349618 | DE |
| 156 | 66.7 | 44.9158249158 | 148.5 | 220.7 | 135.8 | 245379 | 162.35317979 | DE |
| 260 | 78.4 | 57.3099415205 | 136.8 | 220.7 | 92.92 | 367106 | 149.70655404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 215 | 1.4 | 0.66 | 213.6 | 215.2 | 212.2 | 1713 |
| 1732224420 | 213.6 | 2.2 | 1.04 | 211.8 | 213.8 | 211 | 2276 |
| 1732138020 | 211.4 | 0 | 0.00 | 211.5 | 213.3 | 211.3 | 2703 |
| 1732051620 | 211.4 | -0.8 | -0.38 | 213.1 | 213.1 | 209.8 | 2413 |
| 1731965220 | 212.2 | 2.8 | 1.34 | 209.9 | 212.9 | 209.7 | 2979 |
| 1731705960 | 209.4 | -1.6 | -0.76 | 210.1 | 210.8 | 208.6 | 2472 |
| 1731619560 | 211 | 3.3 | 1.59 | 207.6 | 211.1 | 207.6 | 2390 |
| 1731533160 | 207.7 | -1.7 | -0.81 | 209 | 210.1 | 206.1 | 5960 |
| 1731446820 | 209.4 | -4.9 | -2.29 | 212.7 | 213.5 | 208.9 | 10499 |
| 1731360420 | 214.3 | 2.2 | 1.04 | 213 | 214.7 | 212.5 | 2239 |
| 1731101220 | 212.1 | 0.1 | 0.05 | 211.8 | 213.8 | 211.5 | 3551 |
| 1731014760 | 212 | -2.6 | -1.21 | 214.6 | 214.6 | 211.6 | 5569 |
| 1730928360 | 214.6 | -2.4 | -1.11 | 217 | 220.7 | 212.8 | 8500 |
| 1730841960 | 217 | 1.6 | 0.74 | 214 | 218.3 | 214 | 5031 |
| 1730755560 | 215.4 | -1 | -0.46 | 216.2 | 217.1 | 214.8 | 3518 |
| 1730496360 | 216.4 | 2.7 | 1.26 | 213.9 | 216.7 | 213.3 | 994 |
| 1730409960 | 213.7 | -0.6 | -0.28 | 213.2 | 214.1 | 211.9 | 3401 |
| 1730323560 | 214.3 | -2.8 | -1.29 | 217.1 | 217.1 | 213.7 | 5200 |
| 1730237160 | 217.1 | -1.3 | -0.60 | 218.3 | 219.9 | 216.5 | 2626 |
| 1730150760 | 218.4 | 2.1 | 0.97 | 215.8 | 218.8 | 215.7 | 4921 |
| 1729888020 | 216.3 | 0.3 | 0.14 | 214.7 | 216.7 | 214 | 4269 |
| 1729801560 | 216 | 3.1 | 1.46 | 213 | 217.2 | 213 | 6690 |
| 1729715160 | 212.9 | -1.6 | -0.75 | 214.1 | 215.7 | 211.3 | 7673 |
| 1729628760 | 214.5 | -2.7 | -1.24 | 217.4 | 218.8 | 214 | 4477 |
| 1729542360 | 217.2 | -1.2 | -0.55 | 217.1 | 218.1 | 216.5 | 3497 |
| 1729283160 | 218.4 | 0.7 | 0.32 | 218.3 | 218.4 | 215.9 | 2121 |
| 1729196760 | 217.7 | 1.7 | 0.79 | 216 | 218.6 | 215.6 | 4827 |
| 1729110360 | 216 | 0.6 | 0.28 | 216 | 217.5 | 215 | 6646 |
| 1729023960 | 215.4 | 1.3 | 0.61 | 214.4 | 217.3 | 214.4 | 5107 |
| 1728937620 | 214.1 | 1.3 | 0.61 | 211.8 | 214.5 | 211.8 | 6347 |
| 1728678360 | 212.8 | 2.5 | 1.19 | 210 | 212.8 | 210 | 3938 |
| 1728591960 | 210.3 | -2.6 | -1.22 | 212.9 | 212.9 | 209.6 | 2408 |
| 1728505560 | 212.9 | 0 | 0.00 | 212.1 | 212.9 | 211 | 4719 |
| 1728419160 | 212.9 | 3.2 | 1.53 | 208.8 | 212.9 | 208.8 | 4110 |
| 1728332760 | 209.7 | 0.4 | 0.19 | 209.3 | 211.3 | 209 | 3767 |
| 1728073560 | 209.3 | -3.7 | -1.74 | 212.5 | 212.9 | 208.3 | 3972 |
| 1727987220 | 213 | 0.7 | 0.33 | 211.6 | 213 | 211.5 | 2358 |
| 1727900820 | 212.3 | 1.8 | 0.86 | 209.5 | 212.9 | 209.5 | 4697 |
| 1727814420 | 210.5 | -0.6 | -0.28 | 210.8 | 212.7 | 209.2 | 4187 |
| 1727728020 | 211.1 | 1.4 | 0.67 | 209.3 | 211.6 | 209.3 | 3036 |
| 1727468760 | 209.7 | 1.4 | 0.67 | 208.9 | 211.2 | 208.3 | 3890 |
| 1727382360 | 208.3 | -1.6 | -0.76 | 210.8 | 211 | 207.1 | 7509 |
| 1727295960 | 209.9 | 1.2 | 0.57 | 208.2 | 210.7 | 207.5 | 3761 |
| 1727209560 | 208.7 | -2.8 | -1.32 | 211.2 | 212.3 | 207.1 | 9921 |
| 1727123160 | 211.5 | 2.7 | 1.29 | 208.3 | 211.5 | 208.3 | 3531 |
| 1726864020 | 208.8 | 3.6 | 1.75 | 204.1 | 209.1 | 204.1 | 4624 |
| 1726777560 | 205.2 | 0.7 | 0.34 | 205.4 | 206 | 200.9 | 9900 |
| 1726691220 | 204.5 | -1.2 | -0.58 | 205.4 | 206 | 203.6 | 5390 |
| 1726604760 | 205.7 | -2.6 | -1.25 | 208.9 | 209.1 | 205.1 | 3537 |
| 1726518420 | 208.3 | 0.1 | 0.05 | 208.5 | 209.4 | 208.3 | 3225 |
| 1726259160 | 208.2 | 0.4 | 0.19 | 208.5 | 209.1 | 207.7 | 2050 |
| 1726172760 | 207.8 | 0.9 | 0.43 | 207.2 | 208.5 | 206.5 | 3068 |
| 1726086360 | 206.9 | -1 | -0.48 | 207 | 207.9 | 205 | 4299 |
| 1725999960 | 207.9 | -1.7 | -0.81 | 209.7 | 210 | 206.4 | 3915 |
| 1725913620 | 209.6 | 3.8 | 1.85 | 206.3 | 210 | 206 | 6711 |
| 1725654360 | 205.8 | 2.9 | 1.43 | 202.9 | 207.1 | 202.6 | 6939 |
| 1725567960 | 202.9 | -0.9 | -0.44 | 203.4 | 204.8 | 202.7 | 3043 |
| 1725481560 | 203.8 | 2.6 | 1.29 | 201.2 | 204.9 | 200.9 | 6721 |
| 1725395160 | 201.2 | -0.5 | -0.25 | 201.5 | 203.3 | 201.1 | 2873 |
| 1725308760 | 201.7 | -1.6 | -0.79 | 202.1 | 203.4 | 201.7 | 3484 |
| 1725049560 | 203.3 | 0.4 | 0.20 | 202.2 | 203.6 | 202 | 3233 |
| 1724963160 | 202.9 | 1 | 0.50 | 202.1 | 203.2 | 200.8 | 6457 |
| 1724876760 | 201.9 | 3.2 | 1.61 | 198.7 | 202.4 | 198.7 | 7131 |
| 1724790420 | 198.7 | 0.25 | 0.13 | 198.8 | 199.65 | 198.3 | 2749 |
| 1724704020 | 198.45 | 1 | 0.51 | 197.1 | 198.45 | 196.8 | 2044 |
| 1724444820 | 197.45 | 0.8 | 0.41 | 197.8 | 198.85 | 196.65 | 3577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
