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, 2011 6.040 6.170 6.020 6.170 12,373 +0.45(+7.87%)
Nov 29, 2011 5.710 6.000 5.710 5.720 48,317 -0.18(-3.05%)
Nov 28, 2011 5.730 5.900 5.730 5.900 22,364 +0.37(+6.69%)
Nov 25, 2011 5.600 5.620 5.500 5.530 10,546 -0.22(-3.83%)
Nov 23, 2011 5.800 5.890 5.680 5.750 45,903 +0.13(+2.31%)
Nov 22, 2011 5.640 5.770 5.550 5.620 32,847 +0.12(+2.18%)
Nov 21, 2011 5.570 5.640 5.480 5.500 22,942 -0.14(-2.48%)
Nov 18, 2011 5.800 5.800 5.590 5.640 49,263 +0.22(+4.06%)
Nov 17, 2011 5.530 5.600 5.420 5.420 32,541 +0.01(+0.18%)
Nov 16, 2011 5.470 5.590 5.330 5.410 71,578 -0.06(-1.10%)
Nov 15, 2011 5.440 5.670 5.420 5.470 41,905 -0.10(-1.80%)
Nov 14, 2011 5.580 5.690 5.570 5.570 9,635 -0.13(-2.28%)
Nov 11, 2011 5.720 5.870 5.700 5.700 9,695 -0.02(-0.35%)
Nov 10, 2011 5.520 5.790 5.520 5.720 33,588 +0.20(+3.62%)
Nov 09, 2011 5.550 5.700 5.520 5.520 8,753 -0.29(-4.99%)
Nov 08, 2011 5.700 5.900 5.670 5.810 18,678 +0.06(+1.04%)
Nov 07, 2011 5.600 5.770 5.570 5.750 9,852 +0.10(+1.77%)
Nov 04, 2011 5.580 5.780 5.490 5.650 39,923 +0.03(+0.53%)
Nov 03, 2011 5.550 5.660 5.450 5.620 19,413 +0.35(+6.64%)
Nov 02, 2011 5.340 5.490 5.270 5.270 18,227 +0.08(+1.54%)
Nov 01, 2011 5.130 5.330 5.130 5.190 28,495 -0.26(-4.77%)
Oct 31, 2011 5.680 5.750 5.450 5.450 21,576 -0.31(-5.38%)
Oct 28, 2011 5.870 5.870 5.760 5.760 27,296 -0.09(-1.54%)
Oct 27, 2011 5.760 5.960 5.750 5.850 17,528 +0.36(+6.56%)
Oct 26, 2011 5.440 5.490 5.320 5.490 12,246 +0.02(+0.37%)
Oct 25, 2011 5.630 5.630 5.440 5.470 27,619 -0.08(-1.44%)
Oct 24, 2011 5.460 5.680 5.460 5.550 15,585 -0.01(-0.18%)
Oct 21, 2011 5.580 5.580 5.560 5.560 7,178 +0.01(+0.18%)
Oct 20, 2011 5.620 5.630 5.480 5.550 13,486 -0.06(-1.07%)
Oct 19, 2011 5.610 5.670 5.540 5.610 21,747 -0.13(-2.26%)
Oct 18, 2011 5.600 5.740 5.500 5.740 15,550 +0.04(+0.70%)
Oct 17, 2011 5.710 5.740 5.600 5.700 8,460 -0.03(-0.52%)
Oct 14, 2011 5.710 5.890 5.710 5.730 20,049 -0.05(-0.87%)
Oct 13, 2011 5.790 5.790 5.640 5.780 9,513 +0.03(+0.52%)
Oct 12, 2011 5.600 5.840 5.600 5.750 14,098 +0.19(+3.42%)
Oct 11, 2011 5.520 5.560 5.430 5.560 13,037 +0.19(+3.54%)
Oct 10, 2011 5.400 5.530 5.370 5.370 7,033 +0.21(+4.07%)
Oct 07, 2011 5.190 5.280 5.090 5.160 16,405 +0.00(+0.00%)
Oct 06, 2011 5.040 5.230 5.040 5.160 20,494 +0.04(+0.78%)
Oct 05, 2011 5.010 5.130 4.990 5.120 12,207 +0.29(+6.00%)
Oct 04, 2011 4.680 4.830 4.610 4.830 32,305 -0.06(-1.23%)
Oct 03, 2011 4.940 4.990 4.800 4.890 12,476 -0.11(-2.20%)
Sep 30, 2011 5.150 5.150 4.940 5.000 16,882 -0.20(-3.85%)
Sep 29, 2011 5.240 5.290 5.090 5.200 10,089 +0.00(+0.00%)
Sep 28, 2011 5.300 5.430 5.200 5.200 27,923 -0.23(-4.24%)
Sep 27, 2011 5.540 5.690 5.430 5.430 21,597 +0.03(+0.56%)
Sep 26, 2011 5.270 5.460 5.270 5.400 17,317 +0.19(+3.65%)
Sep 23, 2011 5.080 5.350 5.080 5.210 56,514 -0.03(-0.57%)
Sep 22, 2011 5.130 5.400 5.120 5.240 15,188 -0.21(-3.85%)
Sep 21, 2011 5.650 5.680 5.440 5.450 38,973 -0.26(-4.55%)
Sep 20, 2011 5.710 5.840 5.620 5.710 25,076 +0.04(+0.71%)
Sep 19, 2011 5.530 5.730 5.530 5.670 24,262 -0.37(-6.13%)
Sep 16, 2011 5.960 6.040 5.940 6.040 161,577 +0.01(+0.17%)
Sep 15, 2011 5.970 6.040 5.940 6.030 158,402 +0.22(+3.79%)
Sep 14, 2011 5.760 5.890 5.730 5.810 45,841 +0.40(+7.39%)
Sep 13, 2011 5.450 5.530 5.350 5.410 19,276 +0.25(+4.84%)
Sep 12, 2011 5.200 5.350 5.100 5.160 14,884 -0.21(-3.91%)
Sep 09, 2011 5.560 5.570 5.300 5.370 103,369 -0.65(-10.80%)
Sep 08, 2011 6.140 6.240 6.000 6.020 66,236 -0.05(-0.82%)
Sep 07, 2011 6.020 6.150 5.990 6.070 91,024 +0.22(+3.76%)
Sep 06, 2011 5.770 5.850 5.730 5.850 35,779 +0.03(+0.52%)
Sep 02, 2011 5.860 5.920 5.820 5.820 24,640 +0.03(+0.52%)
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.