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 28, 2014 8.190 8.190 8.060 8.120 0 +0.12(+1.50%)
Feb 27, 2014 7.920 8.090 7.920 8.000 94,587 -0.02(-0.25%)
Feb 26, 2014 8.040 8.040 7.970 8.020 120,340 -0.10(-1.23%)
Feb 25, 2014 8.110 8.240 8.070 8.120 117,486 -0.02(-0.25%)
Feb 24, 2014 8.090 8.240 8.090 8.140 90,774 +0.03(+0.37%)
Feb 21, 2014 8.140 8.230 8.060 8.110 0 +0.16(+2.01%)
Feb 20, 2014 7.910 8.060 7.850 7.950 54,813 +0.03(+0.38%)
Feb 19, 2014 8.100 8.140 7.790 7.920 127,587 -0.14(-1.74%)
Feb 18, 2014 8.050 8.080 7.980 8.060 116,170 -0.12(-1.47%)
Feb 14, 2014 8.180 8.180 8.180 0 +0.10(+1.24%)
Feb 13, 2014 7.990 8.120 7.990 8.080 110,669 -0.03(-0.37%)
Feb 12, 2014 8.110 8.170 8.060 8.110 111,444 +0.08(+1.00%)
Feb 11, 2014 7.920 8.040 7.900 8.030 101,897 +0.22(+2.82%)
Feb 10, 2014 7.760 7.810 7.760 7.810 123,642 -0.03(-0.38%)
Feb 07, 2014 7.770 7.840 7.750 7.840 0 -0.02(-0.25%)
Feb 06, 2014 7.800 7.880 7.800 7.860 94,066 +0.18(+2.34%)
Feb 05, 2014 7.660 7.690 7.640 7.680 78,167 +0.00(+0.07%)
Feb 04, 2014 7.610 7.690 7.610 7.675 95,107 +0.08(+1.12%)
Feb 03, 2014 7.630 7.680 7.570 7.590 136,307 -0.06(-0.78%)
Jan 31, 2014 7.630 7.690 7.600 7.650 0 -0.08(-1.03%)
Jan 30, 2014 7.710 7.740 7.680 7.730 76,498 +0.05(+0.65%)
Jan 29, 2014 7.630 7.745 7.630 7.680 94,492 -0.15(-1.92%)
Jan 28, 2014 7.780 7.840 7.780 7.830 110,813 +0.14(+1.82%)
Jan 27, 2014 7.700 7.720 7.650 7.690 132,200 -0.04(-0.52%)
Jan 24, 2014 7.940 7.940 7.730 7.730 0 -0.30(-3.74%)
Jan 23, 2014 8.030 8.070 8.000 8.030 83,342 -0.09(-1.11%)
Jan 22, 2014 8.130 8.140 8.090 8.120 73,594 +0.01(+0.16%)
Jan 21, 2014 8.080 8.120 8.030 8.107 110,697 -0.01(-0.16%)
Jan 17, 2014 8.120 8.120 8.120 0 -0.08(-0.96%)
Jan 16, 2014 8.150 8.240 8.141 8.199 92,925 -0.05(-0.58%)
Jan 15, 2014 8.250 8.250 8.190 8.247 130,733 -0.16(-1.94%)
Jan 14, 2014 8.270 8.410 8.270 8.410 135,160 +0.06(+0.78%)
Jan 13, 2014 8.350 8.430 8.320 8.345 75,845 -0.29(-3.41%)
Jan 10, 2014 8.450 8.650 8.450 8.640 69,075 +0.26(+3.10%)
Jan 09, 2014 8.310 8.380 8.270 8.380 114,712 +0.28(+3.46%)
Jan 08, 2014 8.060 8.220 8.060 8.100 91,537 +0.03(+0.40%)
Jan 07, 2014 8.090 8.090 8.030 8.068 52,098 -0.04(-0.54%)
Jan 06, 2014 8.120 8.140 8.100 8.112 78,546 +0.03(+0.41%)
Jan 03, 2014 8.101 8.120 8.060 8.079 0 -0.05(-0.63%)
Jan 02, 2014 8.180 8.180 8.110 8.130 69,173 -0.12(-1.45%)
Dec 31, 2013 8.250 8.250 8.250 0 -0.04(-0.48%)
Dec 30, 2013 8.290 8.310 8.271 8.290 81,847 +0.03(+0.36%)
Dec 27, 2013 8.290 8.300 8.250 8.260 256,275 +0.02(+0.24%)
Dec 26, 2013 8.153 8.240 8.153 8.240 148,966 +0.10(+1.18%)
Dec 24, 2013 8.200 8.200 8.100 8.144 74,111 -0.01(-0.09%)
Dec 23, 2013 8.090 8.180 8.090 8.151 226,635 +0.15(+1.86%)
Dec 20, 2013 7.890 8.020 7.890 8.002 0 +0.23(+2.99%)
Dec 19, 2013 7.750 7.780 7.740 7.770 127,945 +0.11(+1.42%)
Dec 18, 2013 7.640 7.708 7.610 7.661 121,700 +0.02(+0.27%)
Dec 17, 2013 7.600 7.640 7.550 7.640 69,227 +0.08(+1.06%)
Dec 16, 2013 7.510 7.600 7.510 7.560 88,278 +0.22(+3.00%)
Dec 13, 2013 7.330 7.340 7.270 7.340 219,248 -0.09(-1.21%)
Dec 12, 2013 7.450 7.450 7.400 7.430 89,161 -0.05(-0.67%)
Dec 11, 2013 7.520 7.520 7.470 7.480 46,202 -0.06(-0.80%)
Dec 10, 2013 7.530 7.670 7.500 7.540 69,828 -0.07(-0.92%)
Dec 09, 2013 7.610 7.640 7.600 7.610 61,908 -0.03(-0.39%)
Dec 06, 2013 7.564 7.670 7.560 7.640 71,388 +0.15(+2.00%)
Dec 05, 2013 7.460 7.520 7.460 7.490 56,335 +0.00(+0.00%)
Dec 04, 2013 7.470 7.500 7.430 7.490 118,745 -0.07(-0.93%)
Dec 03, 2013 7.620 7.620 7.550 7.560 57,298 -0.09(-1.16%)
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.