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 +0.38 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 27, 2009 4.690 4.730 4.500 4.640 19,326 -0.26(-5.31%)
Feb 26, 2009 4.930 4.980 4.850 4.900 217,445 -0.05(-1.01%)
Feb 25, 2009 4.800 4.950 4.750 4.950 157,665 +0.25(+5.32%)
Feb 24, 2009 4.500 4.750 4.440 4.700 37,401 +0.29(+6.58%)
Feb 23, 2009 4.700 4.750 4.410 4.410 22,554 -0.49(-10.00%)
Feb 20, 2009 4.650 4.950 4.620 4.900 13,737 +0.00(+0.00%)
Feb 19, 2009 4.950 5.080 4.890 4.900 13,149 -0.08(-1.61%)
Feb 18, 2009 4.850 5.000 4.740 4.980 247,554 -0.02(-0.40%)
Feb 17, 2009 4.790 5.000 4.740 5.000 221,162 -0.10(-1.96%)
Feb 13, 2009 4.880 5.240 4.820 5.100 132,378 +0.25(+5.15%)
Feb 12, 2009 4.850 5.150 4.850 4.850 2,719 -0.04(-0.82%)
Feb 11, 2009 4.900 5.190 4.860 4.890 2,903 -0.07(-1.41%)
Feb 10, 2009 5.160 5.450 4.960 4.960 5,048 -0.55(-9.98%)
Feb 09, 2009 5.400 5.520 5.260 5.510 8,599 -0.06(-1.08%)
Feb 06, 2009 5.200 5.590 5.200 5.570 9,274 +0.33(+6.30%)
Feb 05, 2009 5.050 5.250 5.050 5.240 2,287 +0.32(+6.50%)
Feb 04, 2009 4.770 5.070 4.770 4.920 7,285 +0.02(+0.41%)
Feb 03, 2009 4.900 4.900 4.810 4.900 4,228 -0.14(-2.78%)
Feb 02, 2009 4.870 5.040 4.870 5.040 7,179 -0.10(-1.95%)
Jan 30, 2009 5.110 5.230 5.020 5.140 5,670 -0.06(-1.15%)
Jan 29, 2009 5.250 5.460 5.200 5.200 30,708 -0.30(-5.45%)
Jan 28, 2009 5.560 5.560 5.500 5.500 3,834 +0.18(+3.38%)
Jan 27, 2009 5.090 5.320 5.020 5.320 3,484 -0.28(-5.00%)
Jan 26, 2009 5.000 5.600 5.000 5.600 7,410 +0.21(+3.90%)
Jan 23, 2009 4.950 5.390 4.950 5.390 13,768 +0.29(+5.69%)
Jan 22, 2009 5.080 5.250 5.080 5.100 3,083 -0.34(-6.25%)
Jan 21, 2009 5.370 5.440 5.300 5.440 9,236 +0.24(+4.62%)
Jan 20, 2009 5.500 5.500 5.200 5.200 11,730 -0.70(-11.86%)
Jan 16, 2009 5.900 6.080 5.810 5.900 4,776 -0.15(-2.48%)
Jan 15, 2009 6.050 6.050 5.700 6.050 16,626 -0.35(-5.47%)
Jan 14, 2009 6.200 6.400 6.100 6.400 35,963 -0.30(-4.48%)
Jan 13, 2009 6.330 6.750 6.330 6.700 78,998 +0.18(+2.76%)
Jan 12, 2009 6.600 6.650 6.400 6.520 19,824 -0.48(-6.86%)
Jan 09, 2009 7.100 7.150 6.850 7.000 17,245 -0.70(-9.09%)
Jan 08, 2009 7.350 7.700 7.350 7.700 49,538 -0.20(-2.53%)
Jan 07, 2009 7.740 8.050 7.740 7.900 68,530 -0.10(-1.25%)
Jan 06, 2009 7.570 8.000 7.570 8.000 3,468 +0.20(+2.56%)
Jan 05, 2009 7.700 8.000 7.700 7.800 40,382 +0.05(+0.65%)
Jan 02, 2009 7.350 7.800 7.350 7.750 4,534 +0.20(+2.65%)
Dec 31, 2008 7.100 7.550 7.100 7.550 4,563 +0.35(+4.86%)
Dec 30, 2008 7.200 7.450 7.200 7.200 18,820 -0.40(-5.26%)
Dec 29, 2008 7.550 7.650 7.200 7.600 27,097 -0.45(-5.59%)
Dec 26, 2008 7.950 8.050 7.650 8.050 27,672 +0.05(+0.63%)
Dec 24, 2008 7.350 8.000 7.350 8.000 24,336 +0.89(+12.52%)
Dec 23, 2008 7.160 7.450 7.110 7.110 5,333 -0.09(-1.25%)
Dec 22, 2008 7.190 7.250 7.190 7.200 1,926 +0.00(+0.00%)
Dec 19, 2008 7.550 7.550 7.200 7.200 351 -1.00(-12.20%)
Dec 18, 2008 7.500 8.200 7.500 8.200 1,716 +0.55(+7.19%)
Dec 17, 2008 7.982 8.500 7.650 7.650 5,386 +0.35(+4.79%)
Dec 16, 2008 7.300 7.600 7.250 7.300 698 -0.40(-5.19%)
Dec 15, 2008 7.500 7.700 7.050 7.700 2,294 +0.80(+11.59%)
Dec 12, 2008 6.900 6.900 6.900 6.900 492 +0.00(+0.00%)
Dec 11, 2008 6.900 6.900 6.900 6.900 928,617 -0.10(-1.43%)
Dec 10, 2008 7.000 7.000 7.000 7.000 289 +0.00(+0.00%)
Dec 09, 2008 7.150 7.150 7.000 7.000 414 -0.10(-1.41%)
Dec 08, 2008 7.050 7.100 7.050 7.100 1,660 +1.05(+17.36%)
Dec 05, 2008 6.550 6.550 6.000 6.050 1,332 +0.20(+3.42%)
Dec 04, 2008 6.050 6.050 5.850 5.850 331 -0.65(-10.00%)
Dec 03, 2008 6.000 6.600 6.000 6.500 2,084 -0.30(-4.41%)
Dec 02, 2008 6.346 6.800 6.050 6.800 68,261 +0.45(+7.09%)
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.