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 (%)
Jul 31, 2012 4.910 4.960 4.890 4.901 35,246 -0.09(-1.78%)
Jul 30, 2012 4.920 5.000 4.920 4.990 46,117 +0.02(+0.40%)
Jul 27, 2012 4.890 4.990 4.890 4.970 24,910 -0.01(-0.20%)
Jul 26, 2012 5.000 5.030 4.970 4.980 94,143 +0.15(+3.11%)
Jul 25, 2012 4.800 4.910 4.780 4.830 40,666 +0.05(+1.05%)
Jul 24, 2012 4.800 4.870 4.740 4.780 36,948 -0.06(-1.24%)
Jul 23, 2012 4.850 4.870 4.780 4.840 84,720 -0.15(-3.01%)
Jul 20, 2012 4.960 5.020 4.940 4.990 77,163 -0.19(-3.67%)
Jul 19, 2012 5.120 5.190 5.120 5.180 68,029 +0.09(+1.81%)
Jul 18, 2012 4.960 5.090 4.960 5.088 35,341 +0.06(+1.15%)
Jul 17, 2012 4.990 5.040 4.950 5.030 42,079 +0.01(+0.20%)
Jul 16, 2012 5.000 5.040 4.980 5.020 158,185 -0.09(-1.76%)
Jul 14, 2012 5.110 5.130 5.090 5.110 31,514 +0.00(+0.00%)
Jul 13, 2012 5.110 5.130 5.090 5.110 31,514 +0.02(+0.39%)
Jul 12, 2012 5.020 5.100 4.990 5.090 53,558 -0.09(-1.81%)
Jul 11, 2012 5.190 5.240 5.130 5.184 39,606 -0.02(-0.31%)
Jul 10, 2012 5.230 5.270 5.160 5.200 46,451 -0.02(-0.38%)
Jul 09, 2012 5.160 5.220 5.160 5.220 71,021 +0.00(+0.00%)
Jul 06, 2012 5.250 5.280 5.190 5.220 43,514 -0.01(-0.19%)
Jul 05, 2012 5.290 5.310 5.210 5.230 157,176 -0.22(-4.04%)
Jul 03, 2012 5.300 5.490 5.300 5.450 45,360 +0.06(+1.11%)
Jul 02, 2012 5.360 5.400 5.320 5.390 151,095 +0.06(+1.13%)
Jun 29, 2012 5.270 5.410 5.240 5.330 29,422 +0.42(+8.55%)
Jun 28, 2012 4.910 4.940 4.830 4.910 59,609 +0.04(+0.82%)
Jun 27, 2012 4.850 4.900 4.830 4.870 116,633 +0.00(+0.00%)
Jun 26, 2012 4.880 4.880 4.800 4.870 61,119 -0.01(-0.20%)
Jun 25, 2012 4.940 4.940 4.810 4.880 72,453 -0.13(-2.59%)
Jun 22, 2012 5.010 5.060 4.960 5.010 151,522 +0.11(+2.24%)
Jun 21, 2012 5.020 5.070 4.900 4.900 115,559 -0.25(-4.85%)
Jun 20, 2012 5.130 5.180 5.090 5.150 133,490 +0.02(+0.39%)
Jun 19, 2012 5.020 5.140 5.020 5.130 108,592 +0.12(+2.40%)
Jun 18, 2012 4.960 5.050 4.950 5.010 44,903 -0.08(-1.57%)
Jun 15, 2012 4.920 5.090 4.880 5.090 579,602 +0.15(+3.04%)
Jun 14, 2012 4.880 4.960 4.840 4.940 53,635 +0.13(+2.70%)
Jun 13, 2012 4.770 4.870 4.770 4.810 178,594 +0.00(+0.00%)
Jun 12, 2012 4.790 4.840 4.760 4.810 512,966 +0.06(+1.26%)
Jun 11, 2012 4.830 4.850 4.750 4.750 502,764 -0.09(-1.86%)
Jun 08, 2012 4.720 4.850 4.720 4.840 1,089,591 -0.06(-1.22%)
Jun 07, 2012 4.920 5.000 4.830 4.900 1,193,937 +0.02(+0.41%)
Jun 06, 2012 4.730 4.880 4.650 4.880 619,891 +0.34(+7.49%)
Jun 05, 2012 4.460 4.600 4.460 4.540 85,491 -0.06(-1.30%)
Jun 04, 2012 4.600 4.700 4.590 4.600 30,509 +0.06(+1.32%)
Jun 02, 2012 4.600 4.635 4.490 4.540 143,253 +0.00(+0.00%)
Jun 01, 2012 4.600 4.635 4.490 4.540 143,253 -0.18(-3.77%)
May 31, 2012 4.690 4.800 4.650 4.718 55,920 +0.05(+1.03%)
May 30, 2012 4.750 4.750 4.660 4.670 61,919 -0.23(-4.69%)
May 29, 2012 4.910 4.910 4.800 4.900 75,519 +0.12(+2.51%)
May 25, 2012 4.820 4.850 4.740 4.780 449,964 -0.06(-1.24%)
May 24, 2012 4.860 4.940 4.800 4.840 57,052 -0.10(-2.02%)
May 23, 2012 5.000 5.010 4.880 4.940 66,393 -0.18(-3.52%)
May 22, 2012 5.150 5.200 5.090 5.120 210,818 -0.10(-1.92%)
May 21, 2012 5.140 5.220 5.140 5.220 25,269 +0.10(+1.95%)
May 18, 2012 5.160 5.180 5.100 5.120 24,043 +0.00(+0.00%)
May 17, 2012 5.160 5.160 5.070 5.120 63,169 -0.34(-6.23%)
May 16, 2012 5.560 5.560 5.330 5.460 56,272 +0.16(+3.02%)
May 15, 2012 5.500 5.500 5.250 5.300 42,044 -0.07(-1.30%)
May 14, 2012 5.640 5.640 5.240 5.370 106,527 -0.34(-5.95%)
May 11, 2012 5.720 5.800 5.710 5.710 72,802 -0.10(-1.72%)
May 10, 2012 5.810 5.880 5.800 5.810 55,588 +0.13(+2.29%)
May 09, 2012 5.590 5.690 5.540 5.680 691,501 -0.16(-2.74%)
May 08, 2012 5.780 5.870 5.720 5.840 276,698 -0.02(-0.34%)
May 07, 2012 5.780 5.860 5.780 5.860 33,368 +0.00(+0.00%)
May 04, 2012 6.030 6.040 5.850 5.860 55,873 -0.25(-4.09%)
May 03, 2012 6.240 6.240 6.100 6.110 42,720 -0.07(-1.13%)
May 02, 2012 6.160 6.314 6.090 6.180 334,832 -0.22(-3.44%)
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.