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 (%)
Jan 31, 2012 5.880 5.900 5.780 5.780 10,597 -0.03(-0.52%)
Jan 30, 2012 5.750 5.860 5.750 5.810 5,239 -0.12(-2.02%)
Jan 27, 2012 5.950 6.050 5.920 5.930 7,170 +0.06(+1.02%)
Jan 26, 2012 5.920 5.940 5.860 5.870 16,797 +0.23(+4.08%)
Jan 25, 2012 5.550 5.720 5.550 5.640 21,627 +0.12(+2.17%)
Jan 24, 2012 5.490 5.530 5.440 5.520 41,893 +0.05(+0.91%)
Jan 23, 2012 5.510 5.510 5.400 5.470 15,959 +0.23(+4.39%)
Jan 20, 2012 5.330 5.360 5.200 5.240 202,712 -0.14(-2.60%)
Jan 19, 2012 5.490 5.520 5.350 5.380 230,662 +0.03(+0.56%)
Jan 18, 2012 5.330 5.470 5.310 5.350 23,509 +0.01(+0.19%)
Jan 17, 2012 5.450 5.450 5.280 5.340 36,893 -0.02(-0.37%)
Jan 13, 2012 5.310 5.400 5.250 5.360 18,913 -0.16(-2.90%)
Jan 12, 2012 5.440 5.600 5.420 5.520 17,454 +0.21(+3.95%)
Jan 11, 2012 5.300 5.410 5.210 5.310 18,972 -0.09(-1.67%)
Jan 10, 2012 5.320 5.450 5.280 5.400 44,280 +0.30(+5.88%)
Jan 09, 2012 5.080 5.140 5.020 5.100 25,612 +0.06(+1.19%)
Jan 06, 2012 5.020 5.150 5.000 5.040 19,530 -0.16(-3.08%)
Jan 05, 2012 5.140 5.230 5.130 5.200 12,227 -0.13(-2.44%)
Jan 04, 2012 5.510 5.510 5.300 5.330 24,892 -0.17(-3.09%)
Dec 30, 2011 5.470 5.550 5.470 5.500 25,845 +0.05(+0.92%)
Dec 29, 2011 5.270 5.500 5.270 5.450 26,030 +0.06(+1.11%)
Dec 28, 2011 5.370 5.460 5.330 5.390 37,114 -0.21(-3.75%)
Dec 27, 2011 5.310 5.710 5.310 5.600 39,954 +0.30(+5.66%)
Dec 23, 2011 5.450 5.510 5.300 5.300 29,491 -0.15(-2.75%)
Dec 21, 2011 5.540 5.570 5.450 5.450 21,111 -0.10(-1.80%)
Dec 20, 2011 5.490 5.620 5.440 5.550 47,126 +0.17(+3.16%)
Dec 19, 2011 5.630 5.630 5.380 5.380 25,454 -0.12(-2.18%)
Dec 16, 2011 5.540 5.640 5.500 5.500 58,250 +0.06(+1.10%)
Dec 15, 2011 5.690 5.690 5.440 5.440 39,071 -0.06(-1.09%)
Dec 14, 2011 5.620 5.630 5.500 5.500 38,777 -0.02(-0.36%)
Dec 13, 2011 5.650 5.740 5.400 5.520 36,200 -0.12(-2.13%)
Dec 12, 2011 5.640 5.740 5.630 5.640 65,211 -0.06(-1.05%)
Dec 09, 2011 5.670 5.860 5.640 5.700 46,603 +0.06(+1.06%)
Dec 08, 2011 5.750 5.810 5.640 5.640 27,754 -0.05(-0.88%)
Dec 07, 2011 5.680 5.740 5.650 5.690 20,631 -0.26(-4.37%)
Dec 06, 2011 5.840 6.040 5.840 5.950 40,113 -0.04(-0.67%)
Dec 05, 2011 6.010 6.090 5.900 5.990 19,208 +0.19(+3.28%)
Dec 02, 2011 5.980 6.040 5.800 5.800 29,976 -0.14(-2.36%)
Dec 01, 2011 6.110 6.160 5.940 5.940 62,933 -0.23(-3.73%)
Nov 30, 2011 6.040 6.170 6.020 6.170 12,373 +0.45(+7.87%)
Nov 29, 2011 5.710 6.000 5.710 5.720 48,317 -0.18(-3.05%)
Nov 28, 2011 5.730 5.900 5.730 5.900 22,364 +0.37(+6.69%)
Nov 25, 2011 5.600 5.620 5.500 5.530 10,546 -0.22(-3.83%)
Nov 23, 2011 5.800 5.890 5.680 5.750 45,903 +0.13(+2.31%)
Nov 22, 2011 5.640 5.770 5.550 5.620 32,847 +0.12(+2.18%)
Nov 21, 2011 5.570 5.640 5.480 5.500 22,942 -0.14(-2.48%)
Nov 18, 2011 5.800 5.800 5.590 5.640 49,263 +0.22(+4.06%)
Nov 17, 2011 5.530 5.600 5.420 5.420 32,541 +0.01(+0.18%)
Nov 16, 2011 5.470 5.590 5.330 5.410 71,578 -0.06(-1.10%)
Nov 15, 2011 5.440 5.670 5.420 5.470 41,905 -0.10(-1.80%)
Nov 14, 2011 5.580 5.690 5.570 5.570 9,635 -0.13(-2.28%)
Nov 11, 2011 5.720 5.870 5.700 5.700 9,695 -0.02(-0.35%)
Nov 10, 2011 5.520 5.790 5.520 5.720 33,588 +0.20(+3.62%)
Nov 09, 2011 5.550 5.700 5.520 5.520 8,753 -0.29(-4.99%)
Nov 08, 2011 5.700 5.900 5.670 5.810 18,678 +0.06(+1.04%)
Nov 07, 2011 5.600 5.770 5.570 5.750 9,852 +0.10(+1.77%)
Nov 04, 2011 5.580 5.780 5.490 5.650 39,923 +0.03(+0.53%)
Nov 03, 2011 5.550 5.660 5.450 5.620 19,413 +0.35(+6.64%)
Nov 02, 2011 5.340 5.490 5.270 5.270 18,227 +0.08(+1.54%)
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.