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 (%)
Jul 31, 2013 6.970 7.080 6.970 7.020 83,152 +0.05(+0.72%)
Jul 30, 2013 7.170 7.170 6.970 6.970 101,388 -0.11(-1.55%)
Jul 29, 2013 7.110 7.120 7.004 7.080 36,466 +0.15(+2.16%)
Jul 26, 2013 6.860 7.020 6.860 6.930 59,653 -0.25(-3.51%)
Jul 25, 2013 7.140 7.240 7.010 7.182 46,583 +0.11(+1.58%)
Jul 24, 2013 7.130 7.130 7.010 7.070 56,432 -0.09(-1.26%)
Jul 23, 2013 7.110 7.170 7.110 7.160 54,558 +0.04(+0.56%)
Jul 22, 2013 7.110 7.150 7.050 7.120 81,786 +0.07(+0.99%)
Jul 19, 2013 7.000 7.100 7.000 7.050 47,121 +0.05(+0.71%)
Jul 18, 2013 6.880 7.000 6.880 7.000 64,741 +0.13(+1.89%)
Jul 17, 2013 6.860 6.910 6.850 6.870 78,440 +0.05(+0.73%)
Jul 16, 2013 6.770 6.830 6.760 6.820 42,420 -0.03(-0.44%)
Jul 15, 2013 6.820 6.870 6.750 6.850 42,754 +0.04(+0.59%)
Jul 12, 2013 6.720 6.820 6.720 6.810 53,349 +0.02(+0.29%)
Jul 11, 2013 6.800 6.820 6.720 6.790 69,314 +0.19(+2.88%)
Jul 10, 2013 6.590 6.650 6.520 6.600 80,292 +0.09(+1.38%)
Jul 09, 2013 6.570 6.520 6.470 6.510 94,803 +0.05(+0.77%)
Jul 08, 2013 6.410 6.490 6.410 6.460 65,170 +0.07(+1.10%)
Jul 05, 2013 6.490 6.490 6.370 6.390 400,733 -0.16(-2.44%)
Jul 03, 2013 6.470 6.679 6.436 6.550 237,500 -0.03(-0.46%)
Jul 02, 2013 6.650 6.690 6.570 6.580 86,571 -0.09(-1.35%)
Jul 01, 2013 6.620 6.730 6.620 6.670 62,720 +0.13(+2.07%)
Jun 28, 2013 6.510 6.560 6.490 6.535 43,096 +0.09(+1.48%)
Jun 26, 2013 6.420 6.460 6.380 6.440 92,440 +0.07(+1.10%)
Jun 25, 2013 6.300 6.370 6.270 6.370 105,138 +0.14(+2.25%)
Jun 24, 2013 6.150 6.260 6.150 6.230 69,537 -0.09(-1.42%)
Jun 21, 2013 6.370 6.370 6.260 6.320 65,819 +0.00(+0.00%)
Jun 20, 2013 6.320 6.370 6.280 6.320 47,429 -0.16(-2.47%)
Jun 19, 2013 6.510 6.590 6.460 6.480 55,006 -0.07(-1.07%)
Jun 18, 2013 6.490 6.570 6.490 6.550 73,483 +0.22(+3.48%)
Jun 17, 2013 6.500 6.500 6.320 6.330 708,421 -0.04(-0.63%)
Jun 14, 2013 6.420 6.470 6.370 6.370 42,252 -0.02(-0.33%)
Jun 13, 2013 6.300 6.460 6.300 6.391 47,077 -0.04(-0.61%)
Jun 12, 2013 6.450 6.500 6.400 6.430 39,857 -0.05(-0.77%)
Jun 11, 2013 6.450 6.500 6.410 6.480 100,817 -0.02(-0.31%)
Jun 10, 2013 6.480 6.640 6.470 6.500 48,696 +0.08(+1.25%)
Jun 07, 2013 6.310 6.420 6.310 6.420 50,287 +0.02(+0.31%)
Jun 06, 2013 6.360 6.450 6.350 6.400 108,736 +0.03(+0.47%)
Jun 05, 2013 6.331 6.530 6.331 6.370 69,876 -0.14(-2.15%)
Jun 04, 2013 6.550 6.590 6.460 6.510 96,022 -0.01(-0.15%)
Jun 03, 2013 6.480 6.530 6.450 6.520 71,692 +0.12(+1.87%)
May 31, 2013 6.340 6.450 6.340 6.400 45,116 +0.10(+1.59%)
May 30, 2013 6.280 6.360 6.250 6.300 61,028 +0.27(+4.48%)
May 29, 2013 6.000 6.070 6.000 6.030 59,721 -0.01(-0.17%)
May 28, 2013 5.980 6.050 5.960 6.040 67,736 +0.13(+2.20%)
May 24, 2013 5.830 5.910 5.830 5.910 102,434 -0.08(-1.34%)
May 23, 2013 5.860 6.090 5.860 5.990 57,739 -0.05(-0.84%)
May 22, 2013 6.060 6.170 6.020 6.041 80,290 -0.01(-0.15%)
May 21, 2013 5.940 6.069 5.940 6.050 67,569 +0.07(+1.17%)
May 20, 2013 5.920 6.000 5.910 5.980 61,551 +0.03(+0.50%)
May 17, 2013 5.820 5.950 5.820 5.950 94,315 -0.02(-0.34%)
May 16, 2013 5.980 5.990 5.930 5.970 89,967 -0.10(-1.65%)
May 15, 2013 5.980 6.110 5.970 6.070 101,733 +0.07(+1.17%)
May 13, 2013 6.100 6.170 5.980 6.000 66,143 -0.23(-3.69%)
May 10, 2013 6.330 6.330 6.180 6.230 133,695 +0.03(+0.48%)
May 09, 2013 6.240 6.270 6.180 6.200 66,614 -0.10(-1.59%)
May 08, 2013 6.300 6.330 6.280 6.300 105,965 -0.02(-0.32%)
May 07, 2013 6.340 6.380 6.280 6.320 91,855 +0.04(+0.64%)
May 06, 2013 6.270 6.320 6.260 6.280 49,549 +0.07(+1.13%)
May 03, 2013 6.190 6.240 6.140 6.210 60,404 +0.07(+1.14%)
May 02, 2013 6.090 6.180 6.090 6.140 42,648 -0.06(-0.97%)
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.