OTC Markets OTCPK - Delayed Quote
USD
Deutsche Börse AG (DBOEF)
349.68
-7.35
(-2.06%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
354.01
363.59
349.68
349.68
349.68
200
Oct 29, 2026
353.91
359.47
346.25
357.03
357.03
200
Oct 28, 2026
345.58
356.49
339.45
339.45
339.45
200
Oct 27, 2026
349.92
353.96
339.50
353.81
353.81
900
Oct 26, 2026
347.36
356.04
346.40
346.40
346.40
300
Oct 23, 2026
351.12
358.15
344.74
344.81
344.81
100
Oct 22, 2026
348.50
359.08
347.64
359.08
359.08
200
Oct 21, 2026
346.00
349.92
337.55
349.92
349.92
1,500
Oct 20, 2026
350.50
353.00
339.82
352.26
352.26
300
Oct 19, 2026
349.48
352.78
340.25
340.25
340.25
200
Oct 16, 2026
348.34
353.34
337.00
337.00
337.00
300
Oct 15, 2026
348.27
351.11
336.12
337.22
337.22
1,200
Oct 14, 2026
339.94
342.47
331.77
331.77
331.77
400
Oct 13, 2026
337.52
339.58
327.58
327.58
327.58
200
Oct 12, 2026
337.68
338.62
328.19
336.73
336.73
200
Oct 9, 2026
327.84
333.03
326.25
332.50
332.50
200
Oct 8, 2026
333.76
334.56
321.18
332.50
332.50
400
Oct 7, 2026
331.73
332.50
321.53
322.89
322.89
100
Oct 6, 2026
334.02
339.90
326.51
337.00
337.00
300
Oct 5, 2026
323.41
331.61
317.46
317.46
317.46
200
Oct 2, 2026
338.56
338.56
318.75
318.75
318.75
100
Oct 1, 2026
313.00
335.23
313.00
315.50
315.50
200
Sep 30, 2026
328.00
336.98
317.75
317.75
317.75
300
Sep 29, 2026
325.26
333.05
314.15
324.05
324.05
200
Sep 28, 2026
324.21
332.44
318.20
322.37
322.37
300
Sep 25, 2026
320.08
331.50
317.67
318.18
318.18
300
Sep 24, 2026
327.22
328.96
316.22
321.66
321.66
1,500
Sep 23, 2026
323.30
325.68
315.00
321.46
321.46
200
Sep 22, 2026
316.54
325.88
315.91
325.88
325.88
400
Sep 21, 2026
318.60
326.12
314.25
326.12
326.12
300
Sep 18, 2026
320.51
326.56
317.48
317.56
317.56
200
Sep 17, 2026
321.95
327.06
315.56
315.56
315.56
200
Sep 16, 2026
316.40
328.82
314.67
328.82
328.82
200
Sep 15, 2026
316.99
326.75
316.36
316.36
316.36
200
Sep 14, 2026
328.34
333.80
319.25
319.40
319.40
100
Sep 11, 2026
324.51
326.55
311.06
313.06
313.06
300
Sep 10, 2026
324.99
330.00
324.97
325.31
325.31
1,100
Sep 9, 2026
322.04
323.98
313.10
323.89
323.89
100
Sep 8, 2026
325.02
330.02
319.37
320.84
320.84
400
Sep 4, 2026
331.10
334.21
321.25
321.25
321.25
100
Sep 3, 2026
322.98
334.95
322.98
323.56
323.56
1,600
Sep 2, 2026
329.97
329.97
319.61
325.90
325.90
300
Sep 1, 2026
334.30
335.19
323.67
323.67
323.67
100
Aug 31, 2026
336.22
339.45
327.03
327.20
327.20
100
Aug 28, 2026
341.55
342.21
332.65
332.65
332.65
100
Aug 27, 2026
333.37
343.20
330.59
330.62
330.62
100
Aug 26, 2026
330.22
341.49
327.24
327.24
327.24
17,000
Aug 25, 2026
340.02
344.27
330.27
330.44
330.44
11,800
Aug 24, 2026
338.25
339.81
327.35
338.66
338.66
500
Aug 21, 2026
330.00
336.61
324.59
325.08
325.08
200
Aug 20, 2026
331.02
331.02
319.83
319.99
319.99
100
Aug 19, 2026
318.95
330.00
318.17
319.12
319.12
300
Aug 18, 2026
327.79
327.79
317.51
318.94
318.94
300
Aug 17, 2026
320.00
328.67
315.00
317.86
317.86
300
Aug 14, 2026
318.08
318.49
309.94
309.94
309.94
600
Aug 13, 2026
307.06
315.69
306.84
315.69
315.69
400
Aug 12, 2026
307.62
318.08
307.62
316.49
316.49
100
Aug 11, 2026
319.00
319.00
310.50
310.50
310.50
300
Aug 10, 2026
319.00
323.68
312.56
312.56
312.56
300
Aug 7, 2026
308.75
319.00
308.75
309.75
309.75
100
Aug 6, 2026
315.95
317.52
306.25
317.52
317.52
300
Aug 5, 2026
306.44
315.57
304.70
304.88
304.88
200
Aug 4, 2026
300.70
308.99
298.74
308.71
308.71
100
Aug 3, 2026
308.91
311.95
300.00
300.00
300.00
400
Jul 31, 2026
306.96
307.48
296.38
296.60
296.60
100
Jul 30, 2026
305.71
308.48
298.89
308.48
308.48
200
Jul 29, 2026
304.56
310.98
300.46
301.94
301.94
300
Jul 28, 2026
299.75
309.98
297.76
297.76
297.76
1,700
Jul 27, 2026
293.48
305.75
292.80
293.44
293.44
1,700
Jul 24, 2026
294.87
297.57
289.00
289.83
289.83
200
Jul 23, 2026
286.24
291.81
281.69
281.69
281.69
800
Jul 22, 2026
287.34
293.34
286.66
286.66
286.66
400
Jul 21, 2026
290.71
291.73
283.74
291.71
291.71
1,600
Jul 20, 2026
295.20
295.70
286.70
286.70
286.70
1,600
Jul 17, 2026
303.85
303.85
290.00
296.49
296.49
7,600
Jul 16, 2026
298.54
300.80
293.86
300.60
300.60
60,200
Jul 15, 2026
294.52
299.40
291.00
291.80
291.80
500
Jul 14, 2026
291.74
293.80
287.30
290.74
290.74
300
Jul 13, 2026
288.25
294.50
287.50
294.10
294.10
100
Jul 10, 2026
283.45
290.98
280.50
280.70
280.70
100
Jul 9, 2026
288.66
292.77
283.60
283.60
283.60
200
Jul 8, 2026
289.35
297.64
287.10
288.00
288.00
3,100
Jul 7, 2026
296.52
301.49
292.10
292.50
292.50
3,600
Jul 6, 2026
292.30
293.70
286.40
291.04
291.04
200
Jul 2, 2026
277.45
284.30
276.13
284.20
284.20
123,400
Jul 1, 2026
270.25
275.94
264.55
268.10
268.10
160,700
Jun 30, 2026
270.99
279.63
268.00
279.15
279.15
1,800
Jun 29, 2026
269.77
274.70
268.00
274.40
274.40
200
Jun 26, 2026
269.15
274.30
266.70
266.70
266.70
100
Jun 25, 2026
276.90
276.90
268.55
268.55
268.55
400
Jun 24, 2026
281.63
281.63
273.70
273.90
273.90
100
Jun 23, 2026
278.65
284.00
277.10
277.60
277.60
100
Jun 22, 2026
275.10
283.25
270.55
280.60
280.60
400
Jun 18, 2026
274.45
281.20
273.95
280.80
280.80
100
Jun 17, 2026
284.37
294.12
278.60
278.60
278.60
800
Jun 16, 2026
281.19
295.84
279.80
279.90
279.90
400
Jun 15, 2026
290.60
296.84
282.90
289.10
289.10
100
Jun 12, 2026
282.65
294.30
282.35
287.87
287.87
4,100
Jun 11, 2026
280.95
288.57
278.90
281.50
281.50
4,800
Jun 10, 2026
281.95
287.00
280.40
286.80
286.80
100
Jun 9, 2026
280.05
289.67
278.60
279.70
279.70
100
Jun 8, 2026
283.80
284.60
276.25
278.00
278.00
100
Jun 5, 2026
292.69
292.69
279.45
279.45
279.45
100
Jun 4, 2026
283.85
292.30
279.80
280.60
280.60
1,800
Jun 3, 2026
284.75
284.75
275.60
275.60
275.60
1,000
Jun 2, 2026
280.15
284.50
276.29
276.29
276.29
100
Jun 1, 2026
287.82
291.10
283.70
291.10
291.10
200
May 29, 2026
286.02
294.76
283.85
286.57
286.57
13,200
May 28, 2026
292.27
300.41
283.80
285.00
285.00
300
May 27, 2026
292.70
294.75
288.50
294.75
294.75
7,300
May 26, 2026
296.90
297.40
290.50
290.90
290.90
200
May 22, 2026
300.00
304.46
288.90
299.60
299.60
1,800
May 21, 2026
300.40
302.80
294.90
296.60
296.60
100
May 20, 2026
299.60
301.10
288.50
288.50
288.50
200
May 19, 2026
294.59
303.59
294.20
303.59
303.59
500
May 18, 2026
299.08
300.50
290.73
300.50
300.50
5,600
May 15, 2026
281.25
290.28
279.80
282.52
282.52
1,500
May 14, 2026
4.921
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
292.90
292.90
280.49
289.50
289.50
300
May 13, 2026
289.50
290.10
281.70
287.29
282.37
100
May 12, 2026
294.30
295.80
289.20
289.30
284.34
400
May 11, 2026
292.04
294.80
284.86
287.70
282.77
700
May 8, 2026
288.20
290.06
279.07
288.50
283.56
300
May 7, 2026
288.05
295.06
285.70
285.70
280.81
400
May 6, 2026
299.80
299.80
292.30
299.22
294.09
300
May 5, 2026
304.60
306.79
297.10
303.60
298.40
400
May 4, 2026
306.48
310.36
301.50
307.80
302.53
100
May 1, 2026
309.40
310.30
305.85
305.85
300.61
100
Apr 30, 2026
306.85
309.58
301.65
303.00
297.81
100
Apr 29, 2026
306.15
311.90
303.90
305.40
300.17
1,000
Apr 28, 2026
313.70
316.10
307.00
309.00
303.71
100
Apr 27, 2026
316.59
318.10
307.00
308.00
302.72
100
Apr 24, 2026
313.10
318.69
305.53
315.20
309.80
100
Apr 23, 2026
308.20
315.14
301.35
301.35
296.19
400
Apr 22, 2026
312.60
312.90
306.20
312.50
307.15
100
Apr 21, 2026
313.50
319.34
305.60
305.60
300.37
500
Apr 20, 2026
311.00
313.50
306.10
307.30
302.04
100
Apr 17, 2026
304.65
310.50
303.30
303.60
298.40
300
Apr 16, 2026
306.50
312.27
300.90
307.60
302.33
100
Apr 15, 2026
302.70
310.52
297.50
304.00
298.79
100
Apr 14, 2026
293.87
306.47
290.28
290.28
285.31
100
Apr 13, 2026
305.50
305.50
288.87
296.60
291.52
400
Apr 10, 2026
298.30
298.50
287.30
294.96
289.91
600
Apr 9, 2026
297.84
300.50
292.80
293.70
288.67
100
Apr 8, 2026
295.00
299.20
289.10
297.60
292.50
200
Apr 7, 2026
298.60
307.09
292.90
295.40
290.34
400
Apr 6, 2026
301.50
306.59
292.70
299.60
294.47
100
Apr 2, 2026
292.20
301.24
287.50
291.40
286.41
200
Apr 1, 2026
289.70
297.13
286.30
286.30
281.40
100
Mar 31, 2026
289.40
293.70
284.70
287.70
282.77
700
Mar 30, 2026
273.75
284.40
273.75
276.90
272.16
100
Mar 27, 2026
275.30
279.97
270.20
270.20
265.57
100
Mar 26, 2026
275.40
276.50
266.92
276.50
271.76
100
Mar 25, 2026
279.22
285.11
274.60
279.73
274.94
100
Mar 24, 2026
274.45
282.90
274.45
282.20
277.37
100
Mar 23, 2026
284.00
285.00
274.60
275.80
271.08
100
Mar 20, 2026
286.40
287.37
277.67
277.67
272.91
600
Mar 19, 2026
289.30
291.70
283.00
285.40
280.51
200
Mar 18, 2026
294.20
298.61
281.80
281.80
276.97
100
Mar 17, 2026
287.00
292.00
283.05
291.90
286.90
300
Mar 16, 2026
278.99
287.80
278.99
287.60
282.67
1,500
Mar 13, 2026
282.90
283.60
273.95
274.20
269.50
200
Mar 12, 2026
272.36
279.90
272.36
279.30
274.52
100
Mar 11, 2026
272.73
286.12
269.98
278.36
273.59
100
Mar 10, 2026
284.45
284.90
274.80
282.10
277.27
500
Mar 9, 2026
278.55
283.30
275.90
283.30
278.45
2,600
Mar 6, 2026
275.27
286.27
275.27
285.90
281.00
300
Mar 5, 2026
280.13
286.26
272.85
282.80
277.96
200
Mar 4, 2026
275.88
282.90
275.88
276.60
271.86
2,700
Mar 3, 2026
275.70
281.60
271.40
281.10
276.29
500
Mar 2, 2026
272.40
277.60
268.70
268.90
264.29
600
Feb 27, 2026
284.90
284.90
267.80
275.90
271.17
200
Feb 26, 2026
266.20
272.41
259.35
259.35
254.91
400
Feb 25, 2026
260.40
260.90
253.30
258.56
254.13
500
Feb 24, 2026
262.20
262.50
255.70
256.00
251.61
200
Feb 23, 2026
261.42
261.60
254.80
261.50
257.02
500
Feb 20, 2026
257.60
261.40
253.00
260.70
256.23
900
Feb 19, 2026
256.20
259.21
250.00
256.80
252.40
300
Feb 18, 2026
259.54
261.07
249.85
257.90
253.48
500
Feb 17, 2026
255.60
258.70
250.50
252.30
247.98
2,400
Feb 13, 2026
257.35
265.26
254.90
255.50
251.12
800
Feb 12, 2026
248.20
252.13
241.90
250.20
245.91
1,300
Feb 11, 2026
242.60
247.14
235.63
236.18
232.13
1,100
Feb 10, 2026
251.68
252.20
243.53
251.70
247.39
800
Feb 9, 2026
253.20
257.63
247.50
254.20
249.85
400
Feb 6, 2026
253.40
259.42
249.85
257.00
252.60
300
Feb 5, 2026
250.61
253.50
245.25
247.20
242.97
300
Feb 4, 2026
244.11
250.55
238.70
239.30
235.20
2,400
Feb 3, 2026
240.55
243.80
236.90
237.00
232.94
200
Feb 2, 2026
255.50
255.50
247.70
254.80
250.44
200
Jan 30, 2026
251.35
259.91
249.00
255.30
250.93
600
Jan 29, 2026
253.39
254.00
246.20
253.90
249.55
200
Jan 28, 2026
246.25
252.00
242.38
246.30
242.08
600
Jan 27, 2026
254.10
254.10
244.40
250.90
246.60
400
Jan 26, 2026
254.70
257.88
248.80
255.60
251.22
200
Jan 23, 2026
250.05
254.00
244.77
249.75
245.47
500
Jan 22, 2026
251.04
253.80
246.75
253.30
248.96
200
Jan 21, 2026
248.42
252.25
242.55
249.10
244.83
1,700
Jan 20, 2026
245.27
254.80
245.27
247.70
243.46
3,800
Jan 16, 2026
248.58
248.58
241.10
241.60
237.46
2,200
Jan 15, 2026
245.50
250.81
240.54
247.90
243.65
100
Jan 14, 2026
248.24
253.57
241.80
242.00
237.85
1,800
Jan 13, 2026
245.00
251.05
240.34
245.75
241.54
2,100
Jan 12, 2026
251.40
252.05
245.00
246.20
241.98
1,300
Jan 9, 2026
247.70
249.70
245.25
249.70
245.42
1,200
Jan 8, 2026
251.65
252.30
245.25
251.40
247.09
700
Jan 7, 2026
253.01
253.01
245.25
252.05
247.73
600
Jan 6, 2026
256.40
265.80
254.30
254.60
250.24
1,000
Jan 5, 2026
254.92
262.50
253.24
257.00
252.60
800
Jan 2, 2026
259.80
259.80
252.40
252.60
248.27
100
Dec 31, 2025
266.00
267.95
258.30
265.40
260.85
100
Dec 30, 2025
268.58
268.58
254.20
255.71
251.33
300
Dec 29, 2025
266.00
267.40
258.72
260.50
256.04
100
Dec 26, 2025
262.03
266.90
259.60
260.20
255.74
200
Dec 24, 2025
266.20
266.20
259.40
259.70
255.25
100
Dec 23, 2025
260.75
266.20
259.50
259.50
255.06
100
Dec 22, 2025
254.81
263.50
254.81
261.55
257.07
300
Dec 19, 2025
258.70
258.70
254.12
258.35
253.92
300
Dec 18, 2025
255.31
260.60
254.10
254.60
250.24
800
Dec 17, 2025
252.16
257.40
252.16
252.16
247.84
1,100
Dec 16, 2025
256.05
256.70
252.17
252.17
247.85
2,300
Dec 15, 2025
249.15
257.10
249.09
254.75
250.39
1,600
Dec 12, 2025
254.21
254.21
249.01
252.75
248.42
700
Dec 11, 2025
253.40
258.11
249.00
257.64
253.23
2,500
Dec 10, 2025
253.75
256.75
251.70
252.90
248.57
1,000
Dec 9, 2025
263.21
263.21
255.80
256.00
251.61
1,500
Dec 8, 2025
262.80
262.80
255.80
262.60
258.10
400
Dec 5, 2025
261.40
264.14
254.75
260.70
256.23
1,500
Dec 4, 2025
262.77
262.77
252.60
259.10
254.66
500
Dec 3, 2025
262.10
264.20
256.90
264.00
259.48
1,400
Dec 2, 2025
263.20
264.40
262.10
263.80
259.28
142,900
Dec 1, 2025
263.70
264.20
263.50
264.20
259.67
100
Nov 28, 2025
259.33
259.33
259.33
259.33
254.89
-
Nov 26, 2025
259.33
259.33
259.33
259.33
254.89
100
Nov 25, 2025
254.42
261.39
251.90
251.90
247.59
1,100
Nov 24, 2025
250.96
250.96
250.96
250.96
246.66
-
Nov 21, 2025
250.96
250.96
250.96
250.96
246.66
100
Nov 20, 2025
248.05
248.05
248.05
248.05
243.80
-
Nov 19, 2025
248.05
248.05
248.05
248.05
243.80
300
Nov 18, 2025
242.10
246.80
237.64
245.78
241.57
100
Nov 17, 2025
231.60
237.00
231.60
236.10
232.06
100
Nov 14, 2025
242.86
242.86
242.86
242.86
238.70
-
Nov 13, 2025
242.86
242.86
242.86
242.86
238.70
-
Nov 12, 2025
243.08
243.08
236.96
242.86
238.70
900
Nov 11, 2025
248.10
248.10
239.55
244.98
240.78
100
Nov 10, 2025
240.70
240.70
240.70
240.70
236.58
1,500
Nov 7, 2025
242.47
245.99
242.47
245.99
241.78
100
Nov 6, 2025
248.38
248.38
248.38
248.38
244.13
200
Nov 5, 2025
248.80
248.80
248.80
248.80
244.54
-
Nov 4, 2025
248.80
248.80
248.80
248.80
244.54
-
Nov 3, 2025
250.76
250.76
248.80
248.80
244.54
100
Oct 31, 2025
253.28
253.28
253.28
253.28
248.94
100
