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

Deutsche Boerse Ag ADR (OP: DBOEY )

20.26 +0.24 (+1.20%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 9, 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 28, 2017 9.810 9.810 9.735 9.750 97,998 -0.06(-0.61%)
Apr 27, 2017 9.790 9.840 9.790 9.810 35,601 +0.22(+2.35%)
Apr 26, 2017 9.480 9.641 9.390 9.585 29,324 -0.00(-0.05%)
Apr 25, 2017 9.420 9.590 9.420 9.590 18,804 +0.25(+2.68%)
Apr 24, 2017 9.300 9.380 9.300 9.340 19,480 +0.23(+2.52%)
Apr 21, 2017 9.100 9.160 9.080 9.110 9,788 -0.05(-0.55%)
Apr 20, 2017 9.150 9.220 9.125 9.160 10,090 +0.07(+0.80%)
Apr 19, 2017 9.100 9.125 9.088 9.088 4,288 +0.01(+0.16%)
Apr 18, 2017 9.050 9.100 9.040 9.073 84,114 +0.08(+0.92%)
Apr 17, 2017 8.850 9.190 8.850 8.990 35,913 +0.05(+0.56%)
Apr 13, 2017 9.004 9.004 8.940 8.940 8,159 -0.19(-2.08%)
Apr 12, 2017 9.090 9.130 9.055 9.130 18,409 -0.04(-0.44%)
Apr 11, 2017 9.260 9.260 9.170 9.170 16,472 -0.05(-0.54%)
Apr 10, 2017 9.230 9.270 9.220 9.220 6,785 -0.00(-0.05%)
Apr 07, 2017 9.240 9.270 9.200 9.225 16,198 +0.04(+0.38%)
Apr 06, 2017 9.260 9.260 9.190 9.190 8,561 -0.04(-0.38%)
Apr 05, 2017 9.300 9.320 9.210 9.225 8,728 -0.13(-1.44%)
Apr 04, 2017 9.360 9.390 9.290 9.360 17,738 +0.05(+0.54%)
Apr 03, 2017 9.240 9.330 9.220 9.310 18,062 +0.15(+1.64%)
Mar 31, 2017 9.090 9.190 9.090 9.160 188,724 +0.07(+0.77%)
Mar 30, 2017 9.000 9.100 9.000 9.090 39,161 +0.12(+1.34%)
Mar 29, 2017 8.930 8.990 8.922 8.970 24,673 +0.12(+1.36%)
Mar 28, 2017 8.780 8.850 8.760 8.850 8,501 -0.02(-0.23%)
Mar 27, 2017 8.820 8.870 8.800 8.870 6,216 +0.15(+1.72%)
Mar 24, 2017 8.720 8.790 8.680 8.720 9,258 +0.03(+0.37%)
Mar 23, 2017 8.590 8.720 8.585 8.688 15,752 +0.13(+1.50%)
Mar 22, 2017 8.570 8.640 8.520 8.560 16,758 -0.15(-1.72%)
Mar 21, 2017 8.690 8.820 8.680 8.710 14,642 +0.06(+0.69%)
Mar 20, 2017 8.670 8.720 8.650 8.650 13,067 -0.01(-0.12%)
Mar 17, 2017 8.580 8.700 8.570 8.660 20,728 +0.10(+1.11%)
Mar 16, 2017 8.590 8.600 8.510 8.565 12,929 -0.01(-0.06%)
Mar 15, 2017 8.400 8.570 8.400 8.570 8,359 +0.11(+1.30%)
Mar 14, 2017 8.390 8.490 8.390 8.460 9,269 +0.02(+0.18%)
Mar 13, 2017 8.440 8.470 8.400 8.445 13,680 -0.04(-0.41%)
Mar 10, 2017 8.410 8.500 8.390 8.480 16,877 +0.12(+1.44%)
Mar 09, 2017 8.250 8.390 8.250 8.360 18,180 +0.15(+1.83%)
Mar 08, 2017 8.190 8.250 8.180 8.210 6,154 +0.02(+0.24%)
Mar 07, 2017 8.195 8.260 8.190 8.190 14,391 -0.16(-1.92%)
Mar 06, 2017 8.340 8.360 8.300 8.350 9,789 -0.08(-0.89%)
Mar 03, 2017 8.430 8.430 8.332 8.425 14,039 -0.06(-0.77%)
Mar 02, 2017 8.510 8.520 8.470 8.490 17,846 -0.04(-0.47%)
Mar 01, 2017 8.470 8.560 8.470 8.530 19,334 +0.10(+1.25%)
Feb 28, 2017 8.420 8.500 8.420 8.425 64,122 +0.02(+0.18%)
Feb 27, 2017 8.420 8.445 8.390 8.410 12,939 -0.19(-2.21%)
Feb 24, 2017 8.590 8.620 8.570 8.600 10,622 -0.04(-0.52%)
Feb 23, 2017 8.660 8.660 8.620 8.645 8,484 +0.00(+0.06%)
Feb 22, 2017 8.615 8.640 8.600 8.640 9,211 +0.01(+0.06%)
Feb 21, 2017 8.620 8.660 8.590 8.635 22,001 +0.06(+0.76%)
Feb 17, 2017 8.570 8.570 8.570 0 -0.11(-1.27%)
Feb 16, 2017 8.630 8.680 8.610 8.680 43,170 -0.02(-0.23%)
Feb 15, 2017 8.520 8.740 8.520 8.700 29,694 +0.15(+1.75%)
Feb 14, 2017 8.580 8.580 8.520 8.550 16,260 -0.08(-0.93%)
Feb 13, 2017 8.590 8.630 8.590 8.630 22,377 +0.03(+0.40%)
Feb 10, 2017 8.580 8.600 8.550 8.596 20,878 -0.00(-0.05%)
Feb 09, 2017 8.560 8.600 8.560 8.600 18,744 +0.04(+0.53%)
Feb 08, 2017 8.530 8.570 8.520 8.555 10,893 -0.05(-0.64%)
Feb 07, 2017 8.650 8.700 8.570 8.610 9,625 -0.17(-1.94%)
Feb 06, 2017 8.730 8.780 8.700 8.780 12,802 -0.07(-0.79%)
Feb 03, 2017 8.780 8.880 8.760 8.850 19,130 +0.01(+0.16%)
Feb 02, 2017 8.925 8.925 8.790 8.836 23,192 -0.07(-0.77%)
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.