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 UNCHANGED
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 (%)
May 31, 2012 4.690 4.800 4.650 4.718 55,920 +0.05(+1.03%)
May 30, 2012 4.750 4.750 4.660 4.670 61,919 -0.23(-4.69%)
May 29, 2012 4.910 4.910 4.800 4.900 75,519 +0.12(+2.51%)
May 25, 2012 4.820 4.850 4.740 4.780 449,964 -0.06(-1.24%)
May 24, 2012 4.860 4.940 4.800 4.840 57,052 -0.10(-2.02%)
May 23, 2012 5.000 5.010 4.880 4.940 66,393 -0.18(-3.52%)
May 22, 2012 5.150 5.200 5.090 5.120 210,818 -0.10(-1.92%)
May 21, 2012 5.140 5.220 5.140 5.220 25,269 +0.10(+1.95%)
May 18, 2012 5.160 5.180 5.100 5.120 24,043 +0.00(+0.00%)
May 17, 2012 5.160 5.160 5.070 5.120 63,169 -0.34(-6.23%)
May 16, 2012 5.560 5.560 5.330 5.460 56,272 +0.16(+3.02%)
May 15, 2012 5.500 5.500 5.250 5.300 42,044 -0.07(-1.30%)
May 14, 2012 5.640 5.640 5.240 5.370 106,527 -0.34(-5.95%)
May 11, 2012 5.720 5.800 5.710 5.710 72,802 -0.10(-1.72%)
May 10, 2012 5.810 5.880 5.800 5.810 55,588 +0.13(+2.29%)
May 09, 2012 5.590 5.690 5.540 5.680 691,501 -0.16(-2.74%)
May 08, 2012 5.780 5.870 5.720 5.840 276,698 -0.02(-0.34%)
May 07, 2012 5.780 5.860 5.780 5.860 33,368 +0.00(+0.00%)
May 04, 2012 6.030 6.040 5.850 5.860 55,873 -0.25(-4.09%)
May 03, 2012 6.240 6.240 6.100 6.110 42,720 -0.07(-1.13%)
May 02, 2012 6.160 6.314 6.090 6.180 334,832 -0.22(-3.44%)
May 01, 2012 6.270 6.420 6.270 6.400 247,727 +0.09(+1.43%)
Apr 30, 2012 6.266 6.310 6.210 6.310 186,372 -0.05(-0.79%)
Apr 27, 2012 6.350 6.400 6.290 6.360 57,598 +0.20(+3.25%)
Apr 26, 2012 6.070 6.260 6.070 6.160 32,527 +0.12(+1.99%)
Apr 25, 2012 6.040 6.220 6.030 6.040 44,262 +0.06(+1.00%)
Apr 24, 2012 5.990 6.040 5.970 5.980 75,553 -0.04(-0.66%)
Apr 23, 2012 5.970 6.040 5.960 6.020 31,439 -0.23(-3.68%)
Apr 20, 2012 6.210 6.270 6.200 6.250 31,587 +0.12(+1.96%)
Apr 19, 2012 6.180 6.200 6.070 6.130 22,283 -0.20(-3.16%)
Apr 18, 2012 6.310 6.360 6.310 6.330 74,319 -0.12(-1.86%)
Apr 17, 2012 6.430 6.500 6.320 6.450 44,364 +0.21(+3.37%)
Apr 16, 2012 6.180 6.240 6.120 6.240 49,098 +0.11(+1.79%)
Apr 13, 2012 6.240 6.240 6.100 6.130 51,326 -0.33(-5.11%)
Apr 12, 2012 6.360 6.500 6.360 6.460 27,010 +0.11(+1.73%)
Apr 11, 2012 6.400 6.410 6.340 6.350 26,622 -0.05(-0.78%)
Apr 10, 2012 6.450 6.490 6.350 6.400 52,000 -0.13(-1.99%)
Apr 09, 2012 6.350 6.630 6.350 6.530 47,430 -0.07(-1.06%)
Apr 05, 2012 6.510 6.600 6.490 6.600 273,221 -0.03(-0.45%)
Apr 04, 2012 6.640 6.670 6.600 6.630 1,102,173 -0.10(-1.49%)
Apr 03, 2012 6.850 6.850 6.700 6.730 477,792 -0.10(-1.46%)
Apr 02, 2012 6.650 6.870 6.650 6.830 38,532 +0.17(+2.55%)
Mar 30, 2012 6.650 6.720 6.650 6.660 93,102 +0.16(+2.46%)
Mar 29, 2012 6.490 6.538 6.460 6.500 244,804 -0.16(-2.40%)
Mar 28, 2012 6.720 6.740 6.660 6.660 23,286 -0.03(-0.45%)
Mar 27, 2012 6.800 6.800 6.680 6.690 412,056 -0.10(-1.47%)
Mar 26, 2012 6.760 6.790 6.690 6.790 12,944 +0.15(+2.26%)
Mar 23, 2012 6.620 6.700 6.600 6.640 10,554 -0.01(-0.15%)
Mar 22, 2012 6.590 6.670 6.580 6.650 13,591 -0.09(-1.34%)
Mar 21, 2012 6.620 6.740 6.610 6.740 13,114 +0.17(+2.59%)
Mar 20, 2012 6.470 6.570 6.470 6.570 22,080 -0.07(-1.05%)
Mar 19, 2012 6.500 6.660 6.500 6.640 13,286 +0.08(+1.22%)
Mar 16, 2012 6.510 6.570 6.490 6.560 27,413 +0.21(+3.31%)
Mar 15, 2012 6.260 6.390 6.240 6.350 19,499 +0.05(+0.79%)
Mar 14, 2012 6.270 6.310 6.260 6.300 16,360 +0.00(+0.00%)
Mar 13, 2012 6.220 6.340 6.220 6.300 38,492 +0.00(+0.00%)
Mar 12, 2012 6.240 6.330 6.240 6.300 26,677 +0.09(+1.45%)
Mar 09, 2012 6.240 6.280 6.210 6.210 3,958 -0.09(-1.43%)
Mar 08, 2012 6.280 6.350 6.270 6.300 11,261 +0.20(+3.28%)
Mar 07, 2012 6.070 6.160 6.070 6.100 170,776 +0.10(+1.67%)
Mar 06, 2012 5.970 6.010 5.940 6.000 504,143 -0.24(-3.85%)
Mar 05, 2012 6.240 6.310 6.220 6.240 26,003 -0.16(-2.50%)
Mar 02, 2012 6.390 6.430 6.330 6.400 11,539 -0.20(-3.03%)
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.