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 29, 2016 8.270 8.320 8.240 8.280 44,680 +0.03(+0.36%)
Jul 28, 2016 8.280 8.280 8.190 8.250 50,317 +0.08(+0.98%)
Jul 27, 2016 8.100 8.200 7.930 8.170 73,544 +0.17(+2.12%)
Jul 26, 2016 8.010 8.030 7.950 8.000 47,941 -0.04(-0.56%)
Jul 25, 2016 8.070 8.080 8.040 8.045 111,404 +0.06(+0.81%)
Jul 22, 2016 8.060 8.060 7.960 7.980 81,171 -0.08(-1.05%)
Jul 21, 2016 8.050 8.080 8.030 8.065 38,490 -0.15(-1.83%)
Jul 20, 2016 8.220 8.250 8.190 8.215 51,753 -0.04(-0.42%)
Jul 19, 2016 8.300 8.310 8.220 8.250 47,402 -0.18(-2.14%)
Jul 18, 2016 8.390 8.470 8.370 8.430 47,255 +0.14(+1.69%)
Jul 15, 2016 8.220 8.310 8.214 8.290 26,408 -0.10(-1.13%)
Jul 14, 2016 8.340 8.430 8.340 8.385 45,824 +0.15(+1.88%)
Jul 13, 2016 8.280 8.360 8.230 8.230 71,876 +0.04(+0.49%)
Jul 12, 2016 8.205 8.250 8.190 8.190 65,800 +0.16(+1.99%)
Jul 11, 2016 8.050 8.097 8.020 8.030 56,851 +0.16(+2.03%)
Jul 08, 2016 7.510 7.840 7.870 1,051,402 +0.36(+4.79%)
Jul 07, 2016 7.815 7.830 7.510 7.510 3,219,192 -0.16(-2.09%)
Jul 05, 2016 7.780 7.780 7.670 7.670 61,177 -0.41(-5.07%)
Jul 01, 2016 8.080 8.080 8.080 0 -0.09(-1.10%)
Jun 30, 2016 8.004 8.190 8.004 8.170 69,622 +0.03(+0.37%)
Jun 29, 2016 8.150 8.180 8.110 8.140 66,155 -0.04(-0.49%)
Jun 28, 2016 8.124 8.200 8.070 8.180 90,334 +0.38(+4.87%)
Jun 27, 2016 7.795 7.810 7.690 7.800 82,134 -0.36(-4.41%)
Jun 24, 2016 8.310 8.340 8.110 8.160 76,062 -1.13(-12.16%)
Jun 23, 2016 9.170 9.320 9.125 9.290 31,371 +0.31(+3.45%)
Jun 22, 2016 9.010 9.070 8.970 8.980 41,870 +0.08(+0.90%)
Jun 21, 2016 8.830 8.970 8.820 8.900 41,816 +0.20(+2.30%)
Jun 20, 2016 8.680 8.780 8.680 8.700 40,831 +0.34(+4.07%)
Jun 17, 2016 8.300 8.420 8.270 8.360 61,128 +0.23(+2.83%)
Jun 16, 2016 7.960 8.160 7.940 8.130 68,132 -0.01(-0.12%)
Jun 15, 2016 8.200 8.230 8.120 8.140 86,447 -0.09(-1.09%)
Jun 14, 2016 8.280 8.310 8.200 8.230 70,612 -0.07(-0.90%)
Jun 13, 2016 8.430 8.460 8.270 8.305 47,664 -0.30(-3.54%)
Jun 10, 2016 8.660 8.680 8.560 8.610 42,031 -0.23(-2.60%)
Jun 09, 2016 8.840 8.900 8.810 8.840 22,536 -0.12(-1.34%)
Jun 08, 2016 8.970 9.000 8.940 8.960 26,507 +0.06(+0.62%)
Jun 07, 2016 8.900 8.950 8.890 8.905 32,588 +0.04(+0.51%)
Jun 06, 2016 8.850 8.910 8.840 8.860 22,400 -0.03(-0.34%)
Jun 03, 2016 8.875 8.890 8.820 8.890 29,676 +0.07(+0.79%)
Jun 02, 2016 8.810 8.820 8.760 8.820 48,406 -0.01(-0.11%)
Jun 01, 2016 8.800 8.860 8.800 8.830 25,746 +0.13(+1.49%)
May 31, 2016 8.840 8.870 8.560 8.700 25,393 -0.03(-0.34%)
May 27, 2016 8.730 8.730 8.730 0 -0.06(-0.68%)
May 26, 2016 8.790 8.820 8.770 8.790 47,757 +0.02(+0.23%)
May 25, 2016 8.750 8.830 8.750 8.770 35,458 +0.13(+1.50%)
May 24, 2016 8.570 8.660 8.550 8.640 56,544 +0.10(+1.17%)
May 23, 2016 8.510 8.570 8.500 8.540 46,720 +0.00(+0.00%)
May 20, 2016 8.575 8.580 8.510 8.540 82,819 +0.04(+0.47%)
May 19, 2016 8.490 8.500 8.450 8.500 56,296 -0.07(-0.82%)
May 18, 2016 8.560 8.660 8.520 8.570 75,444 +0.03(+0.35%)
May 17, 2016 8.560 8.600 8.500 8.540 46,612 +0.04(+0.53%)
May 16, 2016 8.470 8.530 8.300 8.495 24,500 +0.01(+0.18%)
May 13, 2016 8.520 8.520 8.440 8.480 40,965 -0.06(-0.70%)
May 12, 2016 8.520 8.550 8.360 8.540 104,797 +0.13(+1.55%)
May 11, 2016 8.450 8.520 8.370 8.410 51,689 +0.02(+0.24%)
May 10, 2016 8.380 8.440 8.340 8.390 32,343 +0.11(+1.33%)
May 09, 2016 8.300 8.390 8.260 8.280 18,653 -0.09(-1.08%)
May 06, 2016 8.440 8.440 8.360 8.370 36,250 -0.12(-1.41%)
May 05, 2016 8.670 8.670 8.460 8.490 40,385 -0.03(-0.35%)
May 04, 2016 8.450 8.690 8.450 8.520 114,742 +0.40(+4.93%)
May 03, 2016 8.130 8.150 8.070 8.120 56,650 -0.02(-0.25%)
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.