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 (%)
Aug 31, 2011 5.890 5.980 5.820 5.820 16,878 -0.07(-1.19%)
Aug 30, 2011 5.840 5.970 5.830 5.890 29,222 -0.03(-0.51%)
Aug 29, 2011 6.000 6.020 5.900 5.920 8,976 +0.11(+1.89%)
Aug 26, 2011 5.730 5.900 5.730 5.810 19,136 +0.16(+2.83%)
Aug 25, 2011 5.840 5.860 5.630 5.650 58,606 -0.26(-4.40%)
Aug 24, 2011 5.850 5.910 5.750 5.910 32,438 +0.22(+3.87%)
Aug 23, 2011 5.570 5.690 5.470 5.690 75,283 +0.07(+1.25%)
Aug 22, 2011 5.830 5.830 5.620 5.620 14,477 -0.25(-4.26%)
Aug 19, 2011 5.780 6.050 5.770 5.870 25,085 +0.04(+0.69%)
Aug 18, 2011 5.880 6.010 5.780 5.830 32,113 -0.35(-5.66%)
Aug 17, 2011 6.140 6.210 6.070 6.180 26,664 +0.08(+1.31%)
Aug 16, 2011 6.490 6.570 6.050 6.100 122,313 -0.56(-8.41%)
Aug 15, 2011 6.670 6.720 6.660 6.660 15,204 +0.09(+1.37%)
Aug 12, 2011 6.570 6.580 6.440 6.570 12,024 +0.11(+1.70%)
Aug 11, 2011 6.270 6.650 6.270 6.460 136,077 +0.29(+4.70%)
Aug 10, 2011 6.300 6.490 6.170 6.170 25,493 -0.38(-5.80%)
Aug 09, 2011 6.280 6.550 6.090 6.550 37,328 +0.05(+0.77%)
Aug 08, 2011 6.800 7.080 6.500 6.500 11,410 -0.91(-12.28%)
Aug 05, 2011 7.010 7.410 6.970 7.410 15,902 +0.69(+10.27%)
Aug 04, 2011 7.260 7.320 6.720 6.720 39,627 -0.38(-5.35%)
Aug 03, 2011 7.260 7.300 7.100 7.100 30,668 +0.26(+3.80%)
Aug 02, 2011 7.000 7.050 6.840 6.840 11,153 -0.27(-3.80%)
Aug 01, 2011 7.340 7.340 7.060 7.110 7,628 -0.18(-2.47%)
Jul 29, 2011 7.240 7.390 7.240 7.290 17,397 -0.04(-0.55%)
Jul 28, 2011 7.300 7.520 7.300 7.330 9,099 -0.06(-0.81%)
Jul 27, 2011 7.610 7.610 7.390 7.390 55,319 -0.26(-3.40%)
Jul 26, 2011 7.710 7.770 7.650 7.650 11,410 +0.03(+0.39%)
Jul 25, 2011 7.660 7.710 7.620 7.620 8,882 -0.09(-1.17%)
Jul 22, 2011 7.660 7.720 7.650 7.710 9,863 -0.01(-0.13%)
Jul 21, 2011 7.660 7.770 7.630 7.720 24,424 +0.16(+2.12%)
Jul 20, 2011 7.560 7.630 7.520 7.560 67,882 +0.13(+1.75%)
Jul 19, 2011 7.470 7.520 7.410 7.430 23,737 -0.13(-1.72%)
Jul 18, 2011 7.550 7.560 7.430 7.560 11,027 +0.09(+1.20%)
Jul 15, 2011 7.560 7.610 7.470 7.470 18,826 +0.10(+1.36%)
Jul 14, 2011 7.410 7.490 7.370 7.370 27,125 -0.04(-0.54%)
Jul 13, 2011 7.410 7.540 7.390 7.410 228,009 +0.24(+3.35%)
Jul 12, 2011 7.230 7.350 7.130 7.170 1,681,077 -0.19(-2.58%)
Jul 11, 2011 7.510 7.580 7.360 7.360 22,256 -0.39(-5.03%)
Jul 08, 2011 7.810 7.900 7.730 7.750 20,296 +0.00(+0.00%)
Jul 07, 2011 7.770 7.810 7.740 7.750 35,949 +0.17(+2.24%)
Jul 06, 2011 7.560 7.640 7.540 7.580 23,315 +0.00(+0.00%)
Jul 05, 2011 7.680 7.800 7.570 7.580 17,549 -0.14(-1.81%)
Jul 01, 2011 7.590 7.720 7.590 7.720 20,994 +0.09(+1.18%)
Jun 30, 2011 7.520 7.660 7.510 7.630 25,259 +0.21(+2.83%)
Jun 29, 2011 7.450 7.550 7.410 7.420 24,023 +0.16(+2.20%)
Jun 28, 2011 7.240 7.370 7.240 7.260 32,967 +0.14(+1.97%)
Jun 27, 2011 7.140 7.250 7.120 7.120 31,140 +0.06(+0.85%)
Jun 24, 2011 7.150 7.190 7.030 7.060 38,106 -0.08(-1.12%)
Jun 23, 2011 7.190 7.300 7.100 7.140 21,780 -0.33(-4.42%)
Jun 22, 2011 7.470 7.520 7.400 7.470 31,981 -0.13(-1.71%)
Jun 21, 2011 7.450 7.620 7.450 7.600 25,300 +0.26(+3.54%)
Jun 20, 2011 7.420 7.430 7.340 7.340 37,172 -0.09(-1.21%)
Jun 17, 2011 7.430 7.450 7.330 7.430 24,399 +0.02(+0.27%)
Jun 16, 2011 7.430 7.440 7.330 7.410 35,740 -0.04(-0.54%)
Jun 15, 2011 7.520 7.620 7.440 7.450 29,166 -0.22(-2.87%)
Jun 14, 2011 7.590 7.690 7.570 7.670 36,162 +0.13(+1.72%)
Jun 13, 2011 7.560 7.660 7.520 7.540 26,466 +0.00(+0.00%)
Jun 10, 2011 7.590 7.590 7.470 7.540 20,327 -0.16(-2.08%)
Jun 09, 2011 7.590 7.720 7.570 7.700 30,539 -0.01(-0.13%)
Jun 08, 2011 7.760 7.760 7.630 7.710 25,182 -0.20(-2.53%)
Jun 07, 2011 7.830 7.960 7.760 7.910 39,902 +0.15(+1.93%)
Jun 06, 2011 7.810 7.870 7.760 7.760 18,815 -0.19(-2.39%)
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.