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

Deutsche Boerse Ag ADR (OP: DBOEY )

20.02 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Apr 30, 2014 7.250 7.310 7.245 7.300 57,065 -0.05(-0.68%)
Apr 29, 2014 7.323 7.360 7.300 7.350 54,160 -0.04(-0.54%)
Apr 28, 2014 7.400 7.460 7.350 7.390 452,296 +0.08(+1.09%)
Apr 25, 2014 7.330 7.359 7.243 7.310 96,857 -0.12(-1.60%)
Apr 24, 2014 7.510 7.510 7.350 7.429 74,808 -0.06(-0.81%)
Apr 23, 2014 7.460 7.510 7.460 7.490 108,825 -0.00(-0.07%)
Apr 22, 2014 7.430 7.520 7.430 7.495 64,612 +0.16(+2.11%)
Apr 21, 2014 7.340 7.370 7.330 7.340 61,694 -0.01(-0.14%)
Apr 17, 2014 7.350 7.350 7.350 0 +0.09(+1.24%)
Apr 16, 2014 7.230 7.290 7.210 7.260 83,310 +0.06(+0.83%)
Apr 15, 2014 7.220 7.260 7.100 7.200 118,045 -0.12(-1.64%)
Apr 14, 2014 7.300 7.350 7.300 7.320 68,054 -0.06(-0.81%)
Apr 11, 2014 7.380 7.430 7.330 7.380 0 -0.09(-1.20%)
Apr 10, 2014 7.550 7.580 7.450 7.470 67,024 -0.15(-1.97%)
Apr 09, 2014 7.590 7.640 7.570 7.620 112,422 -0.03(-0.39%)
Apr 08, 2014 7.600 7.680 7.600 7.650 80,490 +0.01(+0.13%)
Apr 07, 2014 7.660 7.690 7.610 7.640 84,606 -0.08(-1.04%)
Apr 04, 2014 7.740 7.770 7.680 7.720 0 -0.07(-0.90%)
Apr 03, 2014 7.900 7.900 7.750 7.790 62,996 +0.02(+0.26%)
Apr 02, 2014 7.710 7.790 7.710 7.770 99,243 -0.23(-2.88%)
Apr 01, 2014 7.920 8.020 7.920 8.000 63,511 +0.06(+0.76%)
Mar 31, 2014 7.930 7.960 7.900 7.940 83,354 +0.00(+0.00%)
Mar 28, 2014 7.930 7.980 7.920 7.940 0 +0.05(+0.63%)
Mar 27, 2014 7.840 7.890 7.830 7.890 90,255 +0.05(+0.64%)
Mar 26, 2014 7.870 7.900 7.810 7.840 81,464 +0.03(+0.36%)
Mar 25, 2014 7.760 7.840 7.750 7.812 96,056 +0.06(+0.80%)
Mar 24, 2014 7.760 7.780 7.670 7.750 56,665 +0.07(+0.91%)
Mar 21, 2014 7.800 7.800 7.670 7.680 81,573 -0.09(-1.16%)
Mar 20, 2014 7.705 7.802 7.670 7.770 109,916 -0.05(-0.63%)
Mar 19, 2014 7.870 7.908 7.760 7.819 78,496 -0.08(-1.03%)
Mar 18, 2014 7.830 7.930 7.830 7.900 63,060 +0.12(+1.48%)
Mar 17, 2014 7.660 7.800 7.660 7.785 80,803 +0.12(+1.50%)
Mar 14, 2014 7.670 7.740 7.660 7.670 0 +0.06(+0.79%)
Mar 13, 2014 7.820 7.820 7.570 7.610 100,628 -0.17(-2.19%)
Mar 12, 2014 7.770 7.790 7.740 7.780 106,247 -0.11(-1.39%)
Mar 11, 2014 7.850 7.930 7.840 7.890 112,430 +0.01(+0.14%)
Mar 10, 2014 7.860 7.940 7.780 7.879 86,746 -0.00(-0.01%)
Mar 07, 2014 8.090 8.090 7.840 7.880 0 -0.10(-1.25%)
Mar 06, 2014 8.030 8.030 7.920 7.980 166,735 -0.04(-0.50%)
Mar 05, 2014 7.950 8.050 7.950 8.020 94,255 +0.00(+0.00%)
Mar 04, 2014 8.080 8.090 8.011 8.020 129,391 +0.21(+2.69%)
Mar 03, 2014 7.810 7.860 7.760 7.810 131,818 -0.31(-3.82%)
Feb 28, 2014 8.190 8.190 8.060 8.120 0 +0.12(+1.50%)
Feb 27, 2014 7.920 8.090 7.920 8.000 94,587 -0.02(-0.25%)
Feb 26, 2014 8.040 8.040 7.970 8.020 120,340 -0.10(-1.23%)
Feb 25, 2014 8.110 8.240 8.070 8.120 117,486 -0.02(-0.25%)
Feb 24, 2014 8.090 8.240 8.090 8.140 90,774 +0.03(+0.37%)
Feb 21, 2014 8.140 8.230 8.060 8.110 0 +0.16(+2.01%)
Feb 20, 2014 7.910 8.060 7.850 7.950 54,813 +0.03(+0.38%)
Feb 19, 2014 8.100 8.140 7.790 7.920 127,587 -0.14(-1.74%)
Feb 18, 2014 8.050 8.080 7.980 8.060 116,170 -0.12(-1.47%)
Feb 14, 2014 8.180 8.180 8.180 0 +0.10(+1.24%)
Feb 13, 2014 7.990 8.120 7.990 8.080 110,669 -0.03(-0.37%)
Feb 12, 2014 8.110 8.170 8.060 8.110 111,444 +0.08(+1.00%)
Feb 11, 2014 7.920 8.040 7.900 8.030 101,897 +0.22(+2.82%)
Feb 10, 2014 7.760 7.810 7.760 7.810 123,642 -0.03(-0.38%)
Feb 07, 2014 7.770 7.840 7.750 7.840 0 -0.02(-0.25%)
Feb 06, 2014 7.800 7.880 7.800 7.860 94,066 +0.18(+2.34%)
Feb 05, 2014 7.660 7.690 7.640 7.680 78,167 +0.00(+0.07%)
Feb 04, 2014 7.610 7.690 7.610 7.675 95,107 +0.08(+1.12%)
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.