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 (%)
Nov 28, 2014 7.285 7.310 7.230 7.250 49,407 +0.01(+0.14%)
Nov 26, 2014 7.240 7.240 7.240 0 +0.06(+0.84%)
Nov 25, 2014 7.130 7.200 7.130 7.180 152,335 +0.07(+1.06%)
Nov 24, 2014 7.080 7.120 7.060 7.105 168,600 +0.22(+3.12%)
Nov 21, 2014 6.942 6.950 6.860 6.890 220,439 +0.00(+0.00%)
Nov 20, 2014 6.852 6.910 6.850 6.890 111,989 -0.01(-0.14%)
Nov 19, 2014 6.940 6.950 6.880 6.900 80,285 -0.03(-0.43%)
Nov 18, 2014 6.890 6.973 6.880 6.930 179,283 +0.09(+1.32%)
Nov 17, 2014 6.860 6.840 6.840 113,726 +0.00(+0.00%)
Nov 14, 2014 6.820 6.880 6.780 6.840 144,064 +0.00(+0.00%)
Nov 13, 2014 6.790 6.887 6.790 6.840 100,162 +0.01(+0.15%)
Nov 12, 2014 6.800 6.870 6.790 6.830 127,451 -0.07(-1.01%)
Nov 11, 2014 6.882 6.935 6.870 6.900 88,683 +0.04(+0.58%)
Nov 10, 2014 6.860 6.870 6.830 6.860 94,250 +0.04(+0.59%)
Nov 07, 2014 6.836 6.850 6.800 6.820 79,507 +0.03(+0.44%)
Nov 06, 2014 6.840 6.840 6.770 6.790 172,181 +0.00(+0.00%)
Nov 05, 2014 6.790 6.800 6.750 6.790 90,754 +0.04(+0.59%)
Nov 04, 2014 6.760 6.770 6.714 6.750 116,876 +0.06(+0.90%)
Nov 03, 2014 6.705 6.705 6.660 6.690 134,595 -0.09(-1.33%)
Oct 31, 2014 6.760 6.790 6.730 6.780 144,724 -0.03(-0.44%)
Oct 30, 2014 6.720 6.830 6.710 6.810 126,796 +0.01(+0.15%)
Oct 29, 2014 6.895 6.895 6.770 6.800 95,482 -0.09(-1.31%)
Oct 28, 2014 6.828 6.890 6.810 6.890 102,248 +0.16(+2.38%)
Oct 27, 2014 6.640 6.780 6.630 6.730 192,116 +0.03(+0.45%)
Oct 24, 2014 6.690 6.710 6.650 6.700 182,862 +0.03(+0.37%)
Oct 23, 2014 6.670 6.730 6.644 6.675 114,271 +0.08(+1.21%)
Oct 22, 2014 6.675 6.675 6.590 6.595 408,095 +0.08(+1.26%)
Oct 21, 2014 6.520 6.560 6.490 6.513 113,787 -0.02(-0.34%)
Oct 20, 2014 6.505 6.540 6.480 6.535 132,352 -0.05(-0.81%)
Oct 17, 2014 6.497 6.633 6.460 6.588 105,489 +0.15(+2.31%)
Oct 16, 2014 6.355 6.497 6.355 6.440 252,209 +0.03(+0.47%)
Oct 15, 2014 6.390 6.460 6.310 6.410 144,552 +0.05(+0.79%)
Oct 14, 2014 6.370 6.430 6.350 6.360 93,149 -0.05(-0.78%)
Oct 13, 2014 6.525 6.525 6.400 6.410 139,702 -0.02(-0.31%)
Oct 10, 2014 6.465 6.510 6.410 6.430 143,671 -0.05(-0.77%)
Oct 09, 2014 6.555 6.650 6.460 6.480 98,219 -0.15(-2.34%)
Oct 08, 2014 6.480 6.650 6.480 6.635 137,821 +0.22(+3.51%)
Oct 07, 2014 6.520 6.520 6.380 6.410 90,972 -0.12(-1.91%)
Oct 06, 2014 6.515 6.560 6.480 6.535 100,425 -0.00(-0.08%)
Oct 03, 2014 6.530 6.557 6.490 6.540 122,905 -0.02(-0.30%)
Oct 02, 2014 6.620 6.633 6.540 6.560 210,795 +0.02(+0.31%)
Oct 01, 2014 6.580 6.580 6.520 6.540 87,688 -0.14(-2.17%)
Sep 30, 2014 6.660 6.720 6.650 6.685 155,830 -0.05(-0.67%)
Sep 29, 2014 6.750 6.787 6.720 6.730 184,136 -0.07(-1.03%)
Sep 26, 2014 6.800 6.810 6.750 6.800 113,978 -0.06(-0.80%)
Sep 25, 2014 7.005 7.005 6.840 6.855 1,124,077 -0.22(-3.11%)
Sep 24, 2014 7.040 7.100 7.000 7.075 104,635 -0.01(-0.21%)
Sep 23, 2014 7.050 7.140 7.050 7.090 452,816 +0.01(+0.14%)
Sep 22, 2014 7.105 7.105 7.050 7.080 716,371 -0.01(-0.14%)
Sep 19, 2014 7.130 7.140 7.070 7.090 90,653 +0.00(+0.00%)
Sep 18, 2014 7.050 7.090 7.050 7.090 221,079 +0.05(+0.78%)
Sep 17, 2014 7.070 7.100 7.020 7.035 134,996 -0.09(-1.33%)
Sep 16, 2014 7.100 7.170 7.100 7.130 124,496 +0.17(+2.37%)
Sep 15, 2014 7.000 7.010 6.960 6.965 103,574 -0.03(-0.36%)
Sep 12, 2014 6.980 7.020 6.960 6.990 140,683 +0.10(+1.38%)
Sep 11, 2014 6.930 6.940 6.890 6.895 117,058 -0.11(-1.50%)
Sep 10, 2014 6.990 7.040 6.980 7.000 56,497 +0.00(+0.07%)
Sep 09, 2014 6.980 7.020 6.970 6.995 78,232 -0.04(-0.64%)
Sep 08, 2014 7.090 7.120 7.020 7.040 130,490 -0.04(-0.64%)
Sep 05, 2014 7.059 7.090 7.030 7.085 142,194 -0.03(-0.35%)
Sep 04, 2014 7.140 7.180 7.100 7.110 85,122 -0.14(-1.93%)
Sep 03, 2014 7.270 7.280 7.230 7.250 95,868 +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.