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 (%)
Jul 30, 2010 6.860 7.100 6.850 7.000 30,265 -0.14(-1.96%)
Jul 29, 2010 7.110 7.140 7.060 7.140 28,138 +0.17(+2.44%)
Jul 28, 2010 7.000 7.040 6.950 6.970 32,895 +0.24(+3.57%)
Jul 27, 2010 6.680 6.750 6.640 6.730 10,665 +0.02(+0.30%)
Jul 26, 2010 6.580 6.730 6.580 6.710 21,065 +0.05(+0.75%)
Jul 23, 2010 6.500 6.660 6.500 6.660 27,304 +0.03(+0.45%)
Jul 22, 2010 6.600 6.670 6.550 6.630 32,400 +0.30(+4.74%)
Jul 21, 2010 6.440 6.520 6.330 6.330 22,302 -0.05(-0.78%)
Jul 20, 2010 6.330 6.500 6.330 6.380 18,591 -0.19(-2.89%)
Jul 19, 2010 6.540 6.570 6.430 6.570 12,708 +0.07(+1.08%)
Jul 16, 2010 6.530 6.540 6.400 6.500 57,126 -0.18(-2.69%)
Jul 15, 2010 6.630 6.680 6.520 6.680 19,621 +0.06(+0.91%)
Jul 14, 2010 6.530 6.650 6.530 6.620 13,842 -0.03(-0.45%)
Jul 13, 2010 6.640 6.720 6.620 6.650 16,490 +0.07(+1.06%)
Jul 12, 2010 6.480 6.580 6.460 6.580 17,271 -0.02(-0.30%)
Jul 09, 2010 6.560 6.620 6.470 6.600 45,832 +0.01(+0.15%)
Jul 08, 2010 6.530 6.630 6.500 6.590 20,705 +0.04(+0.61%)
Jul 07, 2010 6.310 6.550 6.310 6.550 30,939 +0.15(+2.34%)
Jul 06, 2010 6.480 6.520 6.370 6.400 40,655 +0.08(+1.27%)
Jul 02, 2010 6.310 6.400 6.230 6.320 54,744 +0.14(+2.27%)
Jul 01, 2010 6.030 6.190 5.950 6.180 60,470 +0.10(+1.64%)
Jun 30, 2010 6.100 6.160 6.020 6.080 32,198 +0.09(+1.50%)
Jun 29, 2010 6.100 6.150 5.950 5.990 28,340 -0.38(-5.97%)
Jun 25, 2010 6.310 6.430 6.250 6.370 34,262 +0.03(+0.47%)
Jun 24, 2010 6.340 6.500 6.300 6.340 33,998 -0.11(-1.71%)
Jun 23, 2010 6.420 6.530 6.360 6.450 57,304 -0.10(-1.53%)
Jun 22, 2010 6.470 6.650 6.470 6.550 69,651 -0.04(-0.61%)
Jun 21, 2010 6.600 6.670 6.480 6.590 35,734 -0.02(-0.30%)
Jun 18, 2010 6.490 6.630 6.490 6.610 29,586 -0.01(-0.15%)
Jun 17, 2010 6.540 6.680 6.510 6.620 18,262 +0.06(+0.91%)
Jun 16, 2010 6.380 6.580 6.380 6.560 16,434 -0.02(-0.30%)
Jun 15, 2010 6.390 6.580 6.380 6.580 58,742 +0.18(+2.81%)
Jun 14, 2010 6.300 6.450 6.300 6.400 14,840 +0.05(+0.79%)
Jun 11, 2010 6.080 6.350 6.080 6.350 22,745 +0.21(+3.42%)
Jun 10, 2010 6.030 6.210 6.030 6.140 19,575 +0.18(+3.02%)
Jun 09, 2010 5.990 6.100 5.960 5.960 20,899 +0.05(+0.85%)
Jun 08, 2010 5.770 6.000 5.770 5.910 47,959 +0.10(+1.72%)
Jun 07, 2010 5.830 5.930 5.810 5.810 16,756 -0.03(-0.51%)
Jun 04, 2010 5.890 6.050 5.840 5.840 25,691 -0.37(-5.96%)
Jun 03, 2010 6.160 6.210 6.090 6.210 47,382 -0.02(-0.32%)
Jun 02, 2010 5.990 6.230 5.990 6.230 43,456 +0.14(+2.30%)
Jun 01, 2010 5.800 6.200 5.800 6.090 35,831 -0.07(-1.14%)
May 28, 2010 6.260 6.260 6.050 6.160 35,617 -0.10(-1.60%)
May 27, 2010 6.300 6.460 6.250 6.260 27,943 +0.23(+3.81%)
May 26, 2010 6.300 6.300 6.020 6.030 70,612 -0.05(-0.82%)
May 25, 2010 6.050 6.160 5.880 6.080 56,468 -0.27(-4.25%)
May 24, 2010 6.270 6.440 6.260 6.350 33,465 -0.18(-2.76%)
May 21, 2010 6.240 6.600 6.240 6.530 56,201 +0.03(+0.46%)
May 20, 2010 6.480 6.500 6.210 6.500 79,776 -0.18(-2.69%)
May 19, 2010 6.520 6.680 6.440 6.680 41,006 +0.11(+1.67%)
May 18, 2010 6.750 6.940 6.530 6.570 83,526 -0.23(-3.38%)
May 17, 2010 6.700 6.820 6.600 6.800 39,572 -0.08(-1.16%)
May 14, 2010 6.970 6.990 6.750 6.880 28,732 -0.22(-3.10%)
May 13, 2010 7.100 7.200 7.080 7.100 38,542 +0.05(+0.71%)
May 12, 2010 6.970 7.100 6.950 7.050 60,528 +0.11(+1.59%)
May 11, 2010 6.900 7.040 6.850 6.940 29,583 +0.04(+0.58%)
May 10, 2010 7.050 7.130 6.890 6.900 48,864 +0.27(+4.07%)
May 07, 2010 6.730 6.860 6.420 6.630 32,573 -0.13(-1.92%)
May 06, 2010 7.030 7.090 6.500 6.760 52,404 -0.40(-5.59%)
May 05, 2010 7.170 7.270 7.100 7.160 34,726 -0.10(-1.38%)
May 04, 2010 7.310 7.440 7.220 7.260 13,615 -0.32(-4.22%)
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.