Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Boerse Ag ADR (OP: DBOEY )

19.98 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.460 5.470 5.330 5.450 145,040 +0.04(+0.74%)
Oct 26, 2012 5.410 5.410 5.410 0 +0.05(+0.93%)
Oct 25, 2012 5.360 5.380 5.340 5.360 33,583 +0.09(+1.71%)
Oct 24, 2012 5.330 5.330 5.260 5.270 47,166 -0.06(-1.13%)
Oct 23, 2012 5.330 5.370 5.320 5.330 40,444 -0.01(-0.19%)
Oct 19, 2012 5.400 5.420 5.340 5.340 53,482 -0.10(-1.84%)
Oct 18, 2012 5.430 5.490 5.400 5.440 31,602 -0.01(-0.11%)
Oct 17, 2012 5.420 5.540 5.420 5.446 31,485 +0.06(+1.04%)
Oct 16, 2012 5.370 5.430 5.354 5.390 76,967 +0.08(+1.51%)
Oct 15, 2012 5.291 5.320 5.250 5.310 59,817 -0.02(-0.38%)
Oct 12, 2012 5.390 5.390 5.310 5.330 32,930 -0.03(-0.56%)
Oct 11, 2012 5.400 5.420 5.360 5.360 36,539 -0.02(-0.37%)
Oct 10, 2012 5.390 5.420 5.370 5.380 32,387 -0.02(-0.37%)
Oct 09, 2012 5.441 5.450 5.400 5.400 25,964 -0.16(-2.88%)
Oct 08, 2012 5.490 5.580 5.490 5.560 23,315 -0.05(-0.89%)
Oct 06, 2012 5.640 5.660 5.570 5.610 39,194 +0.00(+0.00%)
Oct 05, 2012 5.640 5.660 5.570 5.610 39,194 +0.00(+0.00%)
Oct 04, 2012 5.530 5.640 5.520 5.610 33,176 +0.11(+2.00%)
Oct 03, 2012 5.500 5.580 5.490 5.500 67,075 -0.10(-1.79%)
Oct 02, 2012 5.610 5.620 5.520 5.600 78,080 +0.07(+1.27%)
Oct 01, 2012 5.570 5.630 5.530 5.530 79,779 +0.02(+0.36%)
Sep 28, 2012 5.520 5.580 5.480 5.510 74,040 -0.07(-1.25%)
Sep 27, 2012 5.540 5.630 5.530 5.580 39,039 +0.03(+0.54%)
Sep 26, 2012 5.540 5.590 5.510 5.550 31,069 -0.11(-1.94%)
Sep 25, 2012 5.708 5.750 5.660 5.660 114,033 -0.06(-1.05%)
Sep 24, 2012 5.740 5.770 5.700 5.720 33,271 -0.09(-1.55%)
Sep 21, 2012 5.850 5.860 5.790 5.810 69,663 +0.05(+0.87%)
Sep 20, 2012 5.690 5.800 5.690 5.760 53,945 -0.06(-1.03%)
Sep 19, 2012 5.790 5.910 5.790 5.820 39,890 +0.00(+0.00%)
Sep 18, 2012 5.820 5.870 5.820 5.820 27,116 -0.06(-1.02%)
Sep 17, 2012 5.870 5.940 5.850 5.880 58,041 -0.02(-0.34%)
Sep 14, 2012 5.860 5.990 5.810 5.900 43,934 +0.09(+1.55%)
Sep 13, 2012 5.660 5.880 5.660 5.810 63,171 +0.04(+0.69%)
Sep 12, 2012 5.730 5.810 5.700 5.770 64,150 +0.09(+1.58%)
Sep 11, 2012 5.560 5.710 5.520 5.680 324,104 +0.24(+4.41%)
Sep 10, 2012 5.461 5.580 5.440 5.440 85,724 +0.04(+0.74%)
Sep 07, 2012 5.400 5.420 5.350 5.400 29,495 +0.30(+5.88%)
Sep 06, 2012 5.040 5.130 5.040 5.100 136,023 -0.02(-0.39%)
Sep 05, 2012 5.110 5.199 5.070 5.120 69,731 +0.02(+0.39%)
Sep 04, 2012 5.120 5.140 5.090 5.100 38,402 -0.01(-0.20%)
Aug 31, 2012 5.120 5.140 5.080 5.110 32,459 +0.03(+0.59%)
Aug 30, 2012 5.110 5.110 5.040 5.080 22,963 +0.00(+0.00%)
Aug 29, 2012 5.100 5.110 5.070 5.080 48,333 -0.05(-0.97%)
Aug 27, 2012 5.160 5.180 5.130 5.130 44,361 +0.02(+0.39%)
Aug 24, 2012 5.090 5.160 5.090 5.110 42,296 -0.05(-0.97%)
Aug 23, 2012 5.130 5.200 5.130 5.160 39,233 -0.01(-0.19%)
Aug 22, 2012 5.110 5.210 5.110 5.170 57,018 -0.03(-0.58%)
Aug 21, 2012 5.220 5.290 5.160 5.200 30,711 +0.02(+0.39%)
Aug 20, 2012 5.170 5.260 5.160 5.180 117,269 -0.01(-0.19%)
Aug 17, 2012 5.190 5.200 5.140 5.190 28,496 +0.05(+1.01%)
Aug 16, 2012 5.090 5.150 5.070 5.138 54,813 +0.08(+1.54%)
Aug 15, 2012 5.061 5.100 5.050 5.060 55,007 -0.04(-0.78%)
Aug 14, 2012 5.130 5.140 5.100 5.100 26,702 +0.03(+0.67%)
Aug 13, 2012 5.080 5.100 5.040 5.066 53,415 -0.00(-0.08%)
Aug 11, 2012 5.080 5.110 4.980 5.070 44,710 +0.00(+0.00%)
Aug 10, 2012 5.080 5.110 4.980 5.070 44,710 +0.09(+1.81%)
Aug 09, 2012 4.990 5.090 4.980 4.980 33,833 -0.04(-0.80%)
Aug 08, 2012 4.950 5.040 4.950 5.020 50,152 -0.01(-0.20%)
Aug 07, 2012 5.050 5.080 5.030 5.030 35,282 -0.05(-0.98%)
Aug 06, 2012 5.100 5.110 5.060 5.080 63,521 +0.14(+2.83%)
Aug 03, 2012 4.870 4.960 4.870 4.940 43,401 +0.14(+2.92%)
Aug 02, 2012 4.810 4.881 4.770 4.800 97,864 -0.14(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.