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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.99 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:47 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 (%)
Dec 31, 2012 6.030 6.180 6.030 6.180 91,979 +0.11(+1.81%)
Dec 28, 2012 6.000 6.100 6.000 6.070 125,697 -0.06(-0.98%)
Dec 27, 2012 6.130 6.170 6.080 6.130 92,949 +0.04(+0.66%)
Dec 26, 2012 5.920 6.200 5.920 6.090 117,511 +0.02(+0.33%)
Dec 24, 2012 6.050 6.100 6.050 6.070 68,246 -0.02(-0.33%)
Dec 21, 2012 6.040 6.110 6.040 6.090 169,060 -0.01(-0.16%)
Dec 20, 2012 6.150 6.150 6.050 6.100 104,010 +0.07(+1.16%)
Dec 19, 2012 6.060 6.120 6.030 6.030 107,168 +0.01(+0.17%)
Dec 18, 2012 5.990 6.050 5.980 6.020 78,543 +0.03(+0.50%)
Dec 17, 2012 5.890 5.990 5.880 5.990 106,018 +0.10(+1.70%)
Dec 14, 2012 5.860 5.930 5.850 5.890 102,973 +0.07(+1.20%)
Dec 13, 2012 5.810 5.860 5.800 5.820 83,703 +0.01(+0.17%)
Dec 12, 2012 5.760 5.850 5.760 5.810 102,070 +0.04(+0.69%)
Dec 11, 2012 5.760 5.800 5.754 5.770 154,598 +0.05(+0.87%)
Dec 10, 2012 5.700 5.770 5.700 5.720 67,670 -0.03(-0.52%)
Dec 07, 2012 5.740 5.760 5.700 5.750 201,856 -0.05(-0.86%)
Dec 06, 2012 5.790 5.800 5.740 5.800 88,248 +0.03(+0.52%)
Dec 05, 2012 5.740 5.840 5.720 5.770 115,429 +0.07(+1.23%)
Dec 04, 2012 5.690 5.730 5.670 5.700 171,166 +0.06(+1.06%)
Nov 30, 2012 5.580 5.640 5.550 5.640 65,798 +0.01(+0.18%)
Nov 29, 2012 5.670 5.680 5.610 5.630 69,786 +0.01(+0.18%)
Nov 28, 2012 5.510 5.620 5.500 5.620 48,839 +0.07(+1.26%)
Nov 27, 2012 5.490 5.620 5.490 5.550 161,849 -0.06(-1.07%)
Nov 26, 2012 5.539 5.650 5.520 5.610 1,158,453 +0.10(+1.81%)
Nov 24, 2012 5.420 5.520 5.420 5.510 1,562,964 +0.00(+0.00%)
Nov 23, 2012 5.420 5.520 5.420 5.510 1,562,964 +0.19(+3.57%)
Nov 21, 2012 5.330 5.350 5.300 5.320 236,968 -0.07(-1.30%)
Nov 20, 2012 5.310 5.390 5.290 5.390 332,297 +0.05(+0.94%)
Nov 19, 2012 5.290 5.370 5.290 5.340 293,018 +0.13(+2.50%)
Nov 16, 2012 5.220 5.250 5.180 5.210 332,489 -0.11(-2.07%)
Nov 15, 2012 5.290 5.370 5.290 5.320 129,041 +0.04(+0.76%)
Nov 14, 2012 5.330 5.350 5.260 5.280 205,074 -0.15(-2.76%)
Nov 13, 2012 5.310 5.440 5.310 5.430 526,417 +0.06(+1.12%)
Nov 12, 2012 5.340 5.400 5.320 5.370 291,541 +0.04(+0.75%)
Nov 09, 2012 5.270 5.340 5.230 5.330 200,586 -0.03(-0.56%)
Nov 08, 2012 5.370 5.390 5.310 5.360 182,976 -0.08(-1.47%)
Nov 07, 2012 5.410 5.460 5.390 5.440 140,355 -0.03(-0.55%)
Nov 06, 2012 5.420 5.500 5.420 5.470 47,390 +0.07(+1.30%)
Nov 05, 2012 5.400 5.430 5.360 5.400 26,523 +0.15(+2.86%)
Nov 02, 2012 5.280 5.310 5.250 5.250 27,528 -0.12(-2.23%)
Nov 01, 2012 5.310 5.370 5.250 5.370 44,618 -0.08(-1.47%)
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%)
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.