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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.98 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Sep 30, 2015 8.630 8.640 8.500 8.570 60,986 +0.17(+2.02%)
Sep 29, 2015 8.370 8.420 8.330 8.400 61,714 -0.12(-1.41%)
Sep 28, 2015 8.530 8.550 8.470 8.520 22,962 -0.06(-0.70%)
Sep 25, 2015 8.580 8.610 8.510 8.580 43,744 +0.16(+1.90%)
Sep 24, 2015 8.290 8.447 8.290 8.420 52,745 +0.06(+0.72%)
Sep 23, 2015 8.360 8.430 8.330 8.360 74,293 -0.05(-0.59%)
Sep 22, 2015 8.420 8.420 8.340 8.410 56,049 -0.19(-2.21%)
Sep 21, 2015 8.610 8.615 8.560 8.600 36,590 +0.05(+0.58%)
Sep 18, 2015 8.630 8.680 8.545 8.550 136,535 -0.40(-4.47%)
Sep 17, 2015 8.860 9.020 8.850 8.950 60,607 +0.16(+1.82%)
Sep 16, 2015 8.760 8.790 8.720 8.790 46,784 +0.02(+0.23%)
Sep 15, 2015 8.755 8.770 8.700 8.770 58,974 -0.03(-0.34%)
Sep 14, 2015 8.770 8.820 8.750 8.800 64,188 -0.15(-1.68%)
Sep 11, 2015 8.840 8.960 8.830 8.950 47,896 -0.09(-1.00%)
Sep 10, 2015 8.900 9.070 8.900 9.040 40,124 +0.17(+1.92%)
Sep 09, 2015 8.980 8.980 8.860 8.870 56,660 -0.08(-0.89%)
Sep 08, 2015 8.960 8.960 8.850 8.950 36,528 +0.24(+2.76%)
Sep 04, 2015 8.710 8.710 8.710 0 -0.12(-1.36%)
Sep 03, 2015 8.980 9.010 8.810 8.830 122,001 -0.08(-0.90%)
Sep 02, 2015 8.850 8.920 8.820 8.910 47,682 +0.24(+2.77%)
Sep 01, 2015 8.690 8.730 8.660 8.670 85,184 -0.24(-2.69%)
Aug 31, 2015 8.870 8.920 8.830 8.910 109,586 +0.04(+0.45%)
Aug 28, 2015 8.930 8.930 8.835 8.870 50,980 -0.11(-1.22%)
Aug 27, 2015 8.950 9.010 8.904 8.980 166,951 +0.06(+0.67%)
Aug 26, 2015 8.890 8.920 8.750 8.920 68,313 +0.24(+2.76%)
Aug 25, 2015 8.793 8.880 8.680 8.680 89,187 +0.15(+1.76%)
Aug 24, 2015 8.390 8.681 8.280 8.530 58,709 +0.10(+1.25%)
Aug 21, 2015 8.640 8.640 8.410 8.425 129,470 -0.25(-2.94%)
Aug 20, 2015 8.790 8.790 8.670 8.680 73,389 -0.31(-3.45%)
Aug 19, 2015 8.990 9.035 8.930 8.990 47,199 -0.09(-0.99%)
Aug 18, 2015 9.130 9.140 9.050 9.080 33,108 -0.12(-1.30%)
Aug 17, 2015 9.150 9.220 9.135 9.200 46,800 -0.10(-1.08%)
Aug 14, 2015 9.300 9.350 9.273 9.300 31,355 +0.15(+1.58%)
Aug 13, 2015 9.060 9.180 9.060 9.155 51,577 +0.18(+2.06%)
Aug 12, 2015 8.941 8.970 8.890 8.970 41,396 -0.11(-1.21%)
Aug 11, 2015 9.130 9.130 9.010 9.080 49,213 -0.07(-0.77%)
Aug 10, 2015 9.100 9.210 9.090 9.150 32,951 +0.04(+0.49%)
Aug 07, 2015 9.045 9.130 9.037 9.105 32,788 -0.12(-1.25%)
Aug 06, 2015 9.190 9.230 9.170 9.220 16,967 +0.16(+1.71%)
Aug 05, 2015 9.070 9.090 9.030 9.065 40,887 -0.03(-0.28%)
Aug 04, 2015 9.114 9.140 9.040 9.090 47,783 -0.04(-0.38%)
Aug 03, 2015 9.150 9.190 9.080 9.125 48,234 +0.10(+1.05%)
Jul 31, 2015 9.050 9.090 8.990 9.030 42,604 +0.06(+0.67%)
Jul 30, 2015 8.960 8.980 8.900 8.970 22,174 -0.07(-0.77%)
Jul 29, 2015 9.080 9.120 9.010 9.040 33,669 -0.05(-0.55%)
Jul 28, 2015 9.070 9.100 9.030 9.090 34,834 +0.05(+0.55%)
Jul 27, 2015 9.130 9.160 9.000 9.040 101,569 -0.10(-1.09%)
Jul 24, 2015 9.200 9.280 9.140 9.140 58,217 -0.06(-0.65%)
Jul 23, 2015 9.200 9.260 9.160 9.200 34,081 +0.01(+0.11%)
Jul 22, 2015 9.170 9.210 9.150 9.190 44,883 -0.02(-0.22%)
Jul 21, 2015 9.260 9.270 9.200 9.210 81,702 -0.09(-0.97%)
Jul 20, 2015 9.400 9.400 9.300 9.300 359,914 -0.10(-1.07%)
Jul 17, 2015 9.370 9.410 9.350 9.401 70,462 +0.09(+0.98%)
Jul 16, 2015 9.273 9.320 9.270 9.310 115,014 +0.12(+1.31%)
Jul 15, 2015 9.190 9.240 9.170 9.190 57,804 +0.09(+0.99%)
Jul 14, 2015 9.110 9.140 9.040 9.100 1,029,714 +0.02(+0.22%)
Jul 13, 2015 9.021 9.150 9.021 9.080 147,524 +0.21(+2.37%)
Jul 10, 2015 8.800 8.900 8.800 8.870 201,953 +0.28(+3.26%)
Jul 09, 2015 8.555 8.610 8.524 8.590 48,538 +0.19(+2.20%)
Jul 08, 2015 8.410 8.480 8.370 8.405 63,613 -0.08(-0.88%)
Jul 07, 2015 8.385 8.500 8.270 8.480 60,891 +0.08(+0.95%)
Jul 06, 2015 8.370 8.480 8.360 8.400 49,635 -0.15(-1.75%)
Jul 02, 2015 8.550 8.550 8.550 0 +0.18(+2.15%)
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.