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 (%)
Mar 31, 2015 8.138 8.162 8.078 8.105 83,437 -0.20(-2.35%)
Mar 30, 2015 8.250 8.310 8.250 8.300 94,459 +0.18(+2.15%)
Mar 27, 2015 8.110 8.150 8.090 8.125 63,569 +0.07(+0.93%)
Mar 26, 2015 8.080 7.980 8.050 101,584 -0.12(-1.47%)
Mar 25, 2015 8.250 8.270 8.140 8.170 89,599 -0.07(-0.85%)
Mar 24, 2015 8.190 8.260 8.170 8.240 97,547 +0.04(+0.49%)
Mar 23, 2015 8.160 8.240 8.160 8.200 85,357 +0.10(+1.23%)
Mar 20, 2015 8.050 8.160 8.020 8.100 80,423 +0.23(+2.92%)
Mar 19, 2015 7.890 7.920 7.830 7.870 65,247 -0.19(-2.36%)
Mar 18, 2015 7.870 8.060 7.870 8.060 84,881 +0.18(+2.28%)
Mar 17, 2015 7.909 7.910 7.850 7.880 64,468 -0.02(-0.25%)
Mar 16, 2015 7.860 7.940 7.860 7.900 67,543 +0.20(+2.60%)
Mar 13, 2015 7.652 7.730 7.610 7.700 68,749 -0.03(-0.39%)
Mar 12, 2015 7.660 7.730 7.650 7.730 75,298 +0.16(+2.11%)
Mar 11, 2015 7.570 7.630 7.530 7.570 125,421 +0.04(+0.46%)
Mar 10, 2015 7.580 7.630 7.520 7.535 89,470 -0.14(-1.89%)
Mar 09, 2015 7.718 7.720 7.650 7.680 232,335 -0.06(-0.78%)
Mar 06, 2015 7.770 7.820 7.710 7.740 174,274 -0.12(-1.46%)
Mar 05, 2015 7.870 7.900 7.830 7.855 106,458 +0.10(+1.22%)
Mar 04, 2015 7.665 7.800 7.660 7.760 63,208 -0.03(-0.39%)
Mar 03, 2015 8.000 7.770 7.790 53,370 -0.21(-2.62%)
Mar 02, 2015 8.040 8.040 7.980 8.000 70,796 -0.08(-0.99%)
Feb 27, 2015 8.110 8.140 8.080 8.080 68,180 -0.02(-0.25%)
Feb 26, 2015 8.120 8.140 8.070 8.100 69,926 -0.07(-0.86%)
Feb 25, 2015 8.260 8.260 8.170 8.170 98,793 -0.08(-0.97%)
Feb 24, 2015 8.230 8.270 8.190 8.250 81,565 +0.05(+0.61%)
Feb 23, 2015 8.190 8.240 8.160 8.200 90,160 +0.17(+2.12%)
Feb 20, 2015 7.950 8.090 7.910 8.030 77,515 +0.12(+1.52%)
Feb 19, 2015 7.950 7.950 7.870 7.910 75,646 +0.06(+0.76%)
Feb 18, 2015 7.850 7.860 7.760 7.850 186,696 +0.18(+2.35%)
Feb 17, 2015 7.800 7.830 7.660 7.670 502,925 -0.29(-3.64%)
Feb 13, 2015 7.960 7.960 7.960 0 -0.10(-1.24%)
Feb 12, 2015 7.930 8.070 7.930 8.060 93,756 +0.29(+3.67%)
Feb 11, 2015 7.820 7.820 7.730 7.775 75,058 +0.04(+0.58%)
Feb 10, 2015 7.740 7.780 7.700 7.730 58,123 +0.07(+0.91%)
Feb 09, 2015 7.630 7.720 7.630 7.660 108,636 -0.09(-1.16%)
Feb 06, 2015 7.785 7.830 7.700 7.750 77,436 -0.06(-0.77%)
Feb 05, 2015 7.770 7.840 7.750 7.810 113,456 +0.08(+1.03%)
Feb 04, 2015 7.750 7.800 7.710 7.730 52,722 -0.10(-1.28%)
Feb 03, 2015 7.800 7.860 7.780 7.830 94,025 +0.12(+1.62%)
Feb 02, 2015 7.640 7.720 7.620 7.705 110,457 +0.05(+0.72%)
Jan 30, 2015 7.678 7.710 7.610 7.650 77,357 -0.07(-0.91%)
Jan 29, 2015 7.700 7.720 7.660 7.720 297,537 +0.15(+1.98%)
Jan 28, 2015 7.600 7.700 7.570 7.570 397,472 -0.07(-0.92%)
Jan 27, 2015 7.635 7.700 7.620 7.640 406,874 +0.18(+2.41%)
Jan 26, 2015 7.530 7.540 7.450 7.460 1,649,343 +0.11(+1.50%)
Jan 23, 2015 7.420 7.460 7.340 7.350 1,254,557 -0.16(-2.13%)
Jan 22, 2015 7.480 7.540 7.410 7.510 1,245,156 +0.03(+0.40%)
Jan 21, 2015 7.500 7.550 7.440 7.480 3,540,839 -0.06(-0.80%)
Jan 20, 2015 7.620 7.620 7.490 7.540 368,903 +0.19(+2.59%)
Jan 16, 2015 7.350 7.350 7.350 0 +0.07(+0.96%)
Jan 15, 2015 7.267 7.300 7.250 7.280 149,396 +0.03(+0.38%)
Jan 14, 2015 7.208 7.280 7.190 7.253 71,670 -0.06(-0.80%)
Jan 13, 2015 7.311 198,112 +0.02(+0.29%)
Jan 12, 2015 7.320 7.340 7.270 7.290 121,172 +0.03(+0.35%)
Jan 09, 2015 7.280 7.300 7.210 7.264 197,288 +0.01(+0.20%)
Jan 08, 2015 7.180 7.290 7.170 7.250 109,575 +0.13(+1.83%)
Jan 07, 2015 7.070 7.140 7.050 7.120 259,762 +0.15(+2.15%)
Jan 06, 2015 7.034 7.050 6.950 6.970 114,278 -0.07(-0.99%)
Jan 05, 2015 7.073 7.073 7.000 7.040 128,605 -0.04(-0.59%)
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.