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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.86 +0.47 (+2.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2009 5.710 6.250 5.710 6.200 118,768 +0.80(+14.81%)
Mar 30, 2009 5.400 5.490 5.310 5.400 43,695 -0.40(-6.90%)
Mar 26, 2009 5.760 5.900 5.750 5.800 43,018 +0.31(+5.65%)
Mar 25, 2009 5.270 5.490 5.260 5.490 29,561 -0.06(-1.08%)
Mar 24, 2009 5.500 5.600 5.400 5.550 28,534 -0.11(-1.94%)
Mar 23, 2009 5.380 5.660 5.380 5.660 52,599 +0.40(+7.60%)
Mar 20, 2009 5.330 5.450 5.260 5.260 47,141 -0.14(-2.59%)
Mar 19, 2009 5.600 5.630 5.310 5.400 40,746 -0.50(-8.47%)
Mar 18, 2009 5.290 5.900 5.230 5.900 56,565 +0.68(+13.03%)
Mar 17, 2009 5.030 5.230 5.013 5.220 866,343 +0.24(+4.82%)
Mar 16, 2009 5.090 5.110 4.960 4.980 14,196 +0.15(+3.11%)
Mar 13, 2009 4.710 4.860 4.650 4.830 169,955 +0.33(+7.33%)
Mar 12, 2009 4.310 4.590 4.270 4.500 21,367 +0.20(+4.65%)
Mar 11, 2009 4.340 4.390 4.150 4.300 23,076 +0.14(+3.37%)
Mar 10, 2009 4.060 4.210 4.060 4.160 53,575 +0.16(+4.00%)
Mar 09, 2009 3.700 4.060 3.700 4.000 152,203 +0.04(+1.01%)
Mar 06, 2009 3.900 4.050 3.840 3.960 99,817 +0.00(+0.00%)
Mar 05, 2009 4.100 4.100 3.900 3.960 31,298 -0.33(-7.69%)
Mar 04, 2009 4.210 4.380 4.180 4.290 72,781 +0.02(+0.47%)
Mar 02, 2009 4.450 4.450 4.210 4.270 40,151 -0.37(-7.97%)
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%)
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.