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: 3:59 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 (%)
Nov 30, 2009 8.450 8.480 8.250 8.390 71,186 -0.21(-2.44%)
Nov 27, 2009 8.300 8.600 8.300 8.600 53,876 -0.20(-2.27%)
Nov 25, 2009 8.700 8.810 8.660 8.800 68,908 +0.08(+0.92%)
Nov 24, 2009 8.560 8.740 8.530 8.720 52,844 +0.12(+1.40%)
Nov 23, 2009 8.670 8.710 8.600 8.600 41,091 +0.13(+1.53%)
Nov 20, 2009 8.360 8.480 8.320 8.470 75,338 -0.14(-1.63%)
Nov 19, 2009 8.510 8.610 8.410 8.610 61,313 -0.11(-1.26%)
Nov 18, 2009 8.700 8.780 8.670 8.720 66,256 -0.03(-0.34%)
Nov 17, 2009 8.710 8.750 8.600 8.750 58,767 -0.02(-0.23%)
Nov 16, 2009 8.700 8.810 8.670 8.770 45,168 +0.21(+2.45%)
Nov 13, 2009 8.370 8.610 8.370 8.560 138,402 +0.16(+1.90%)
Nov 12, 2009 8.480 8.590 8.380 8.400 35,666 -0.25(-2.89%)
Nov 11, 2009 8.700 8.750 8.580 8.650 70,502 +0.27(+3.22%)
Nov 10, 2009 8.320 8.460 8.320 8.380 58,633 -0.11(-1.30%)
Nov 09, 2009 8.450 8.520 8.380 8.490 42,807 +0.34(+4.17%)
Nov 06, 2009 8.120 8.230 8.100 8.150 73,694 +0.00(+0.00%)
Nov 05, 2009 8.260 8.290 8.120 8.150 44,593 +0.09(+1.12%)
Nov 04, 2009 8.040 8.240 8.040 8.060 42,303 -0.04(-0.49%)
Nov 03, 2009 8.010 8.130 7.940 8.100 162,716 -0.05(-0.61%)
Nov 02, 2009 8.140 8.380 8.030 8.150 81,152 +0.00(+0.00%)
Oct 30, 2009 8.290 8.400 7.990 8.150 128,082 -0.47(-5.45%)
Oct 29, 2009 8.340 8.630 8.340 8.620 137,027 +0.45(+5.51%)
Oct 28, 2009 8.390 8.420 8.140 8.170 39,329 -0.64(-7.26%)
Oct 27, 2009 8.790 8.910 8.720 8.810 49,373 +0.13(+1.50%)
Oct 26, 2009 8.950 9.090 8.650 8.680 201,450 -0.29(-3.23%)
Oct 23, 2009 9.030 9.040 8.920 8.970 225,308 -0.13(-1.43%)
Oct 22, 2009 9.040 9.140 8.910 9.100 51,829 +0.15(+1.68%)
Oct 21, 2009 8.890 9.140 8.890 8.950 50,326 -0.10(-1.10%)
Oct 20, 2009 9.000 9.110 9.000 9.050 65,477 -0.27(-2.90%)
Oct 19, 2009 9.120 9.350 9.120 9.320 36,227 +0.58(+6.64%)
Oct 16, 2009 8.730 8.790 8.640 8.740 42,858 -0.01(-0.11%)
Oct 15, 2009 8.640 8.830 8.640 8.750 51,109 +0.02(+0.23%)
Oct 14, 2009 8.620 8.730 8.550 8.730 49,521 +0.43(+5.18%)
Oct 13, 2009 8.750 8.750 8.220 8.300 21,876 -0.18(-2.12%)
Oct 12, 2009 8.530 8.550 8.440 8.480 34,004 +0.11(+1.31%)
Oct 09, 2009 8.340 8.400 8.290 8.370 26,519 +0.10(+1.21%)
Oct 08, 2009 8.270 8.350 8.220 8.270 95,411 +0.07(+0.85%)
Oct 07, 2009 8.170 8.210 8.110 8.200 21,829 +0.12(+1.49%)
Oct 06, 2009 8.110 8.220 8.030 8.080 49,687 +0.02(+0.25%)
Oct 05, 2009 8.010 8.170 7.940 8.060 72,586 -0.04(-0.49%)
Oct 02, 2009 7.820 8.150 7.820 8.100 82,358 +0.22(+2.79%)
Oct 01, 2009 8.060 8.140 7.880 7.880 90,106 -0.38(-4.60%)
Sep 30, 2009 8.210 8.320 8.050 8.260 36,665 -0.06(-0.72%)
Sep 29, 2009 8.300 8.320 8.150 8.320 40,709 -0.04(-0.48%)
Sep 28, 2009 8.400 8.450 8.250 8.360 49,587 -0.04(-0.48%)
Sep 25, 2009 8.560 8.620 8.360 8.400 50,029 -0.04(-0.47%)
Sep 24, 2009 8.660 8.720 8.410 8.440 53,206 -0.13(-1.52%)
Sep 23, 2009 8.650 8.830 8.550 8.570 74,762 +0.07(+0.82%)
Sep 22, 2009 8.530 8.630 8.400 8.500 91,504 -0.06(-0.70%)
Sep 21, 2009 8.500 8.640 8.300 8.560 72,766 -0.18(-2.06%)
Sep 18, 2009 8.690 8.840 8.600 8.740 38,939 +0.30(+3.55%)
Sep 17, 2009 8.350 8.660 8.350 8.440 34,035 +0.09(+1.08%)
Sep 16, 2009 8.350 8.440 8.200 8.350 48,103 -0.08(-0.95%)
Sep 15, 2009 8.300 8.520 8.290 8.430 38,300 +0.03(+0.36%)
Sep 14, 2009 8.080 8.400 8.080 8.400 52,164 +0.27(+3.32%)
Sep 11, 2009 8.220 8.240 8.070 8.130 38,293 +0.16(+2.01%)
Sep 10, 2009 7.900 8.070 7.880 7.970 18,818 -0.08(-0.99%)
Sep 09, 2009 8.000 8.200 8.000 8.050 197,066 +0.02(+0.25%)
Sep 08, 2009 8.020 8.100 7.890 8.030 220,305 +0.02(+0.25%)
Sep 04, 2009 7.690 8.070 7.664 8.010 1,604,572 +0.06(+0.75%)
Sep 03, 2009 7.760 8.050 7.660 7.950 286,651 +0.43(+5.72%)
Sep 02, 2009 7.500 7.600 7.480 7.520 37,979 +0.10(+1.35%)
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.