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 +0.38 (+1.94%)
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 (%)
Feb 29, 2016 8.200 8.260 8.150 8.160 49,385 -0.33(-3.89%)
Feb 26, 2016 8.490 8.520 8.450 8.490 93,767 +0.02(+0.24%)
Feb 25, 2016 8.474 8.510 8.420 8.470 251,578 +0.03(+0.36%)
Feb 24, 2016 8.300 8.460 8.270 8.440 39,371 -0.21(-2.43%)
Feb 23, 2016 8.960 8.980 8.550 8.650 167,972 +0.27(+3.22%)
Feb 22, 2016 8.310 8.387 8.310 8.380 198,875 +0.19(+2.32%)
Feb 19, 2016 8.148 8.230 8.140 8.190 33,934 -0.07(-0.85%)
Feb 18, 2016 8.410 8.410 8.230 8.260 123,174 +0.02(+0.24%)
Feb 17, 2016 8.034 8.323 7.975 8.240 118,892 +0.17(+2.11%)
Feb 16, 2016 8.050 8.070 7.970 8.070 63,464 +0.10(+1.22%)
Feb 12, 2016 7.973 7.973 7.973 0 +0.01(+0.16%)
Feb 11, 2016 7.982 8.000 7.866 7.960 36,759 -0.16(-1.97%)
Feb 10, 2016 8.240 8.260 8.110 8.120 40,218 +0.10(+1.25%)
Feb 09, 2016 7.980 8.080 7.950 8.020 96,563 -0.12(-1.47%)
Feb 08, 2016 8.132 8.140 8.040 8.140 85,995 -0.26(-3.10%)
Feb 05, 2016 8.550 8.550 8.350 8.400 70,134 -0.24(-2.78%)
Feb 04, 2016 8.684 8.710 8.590 8.640 77,646 -0.17(-1.93%)
Feb 03, 2016 8.674 8.810 8.632 8.810 2,053,341 +0.35(+4.14%)
Feb 02, 2016 8.540 8.540 8.450 8.460 77,193 -0.09(-1.05%)
Feb 01, 2016 8.480 8.590 8.463 8.550 36,187 +0.06(+0.71%)
Jan 29, 2016 8.410 8.500 8.370 8.490 63,941 +0.12(+1.48%)
Jan 28, 2016 8.440 8.440 8.310 8.366 69,797 -0.10(-1.23%)
Jan 27, 2016 8.461 8.570 8.431 8.470 73,388 +0.18(+2.17%)
Jan 26, 2016 8.200 8.290 8.200 8.290 60,033 +0.06(+0.73%)
Jan 25, 2016 8.280 8.310 8.230 8.230 84,821 +0.06(+0.73%)
Jan 22, 2016 8.130 8.200 8.120 8.170 103,292 +0.14(+1.74%)
Jan 21, 2016 7.940 8.060 7.882 8.030 90,046 +0.06(+0.75%)
Jan 20, 2016 7.970 8.010 7.850 7.970 124,242 -0.20(-2.45%)
Jan 19, 2016 8.180 8.190 8.090 8.170 148,537 +0.05(+0.68%)
Jan 15, 2016 8.115 8.115 8.115 0 -0.21(-2.46%)
Jan 14, 2016 8.210 8.330 8.150 8.320 1,037,967 +0.19(+2.27%)
Jan 13, 2016 8.290 8.300 8.120 8.135 56,116 -0.17(-1.99%)
Jan 12, 2016 8.220 8.300 8.200 8.300 74,330 +0.19(+2.28%)
Jan 11, 2016 8.130 8.150 8.030 8.115 68,686 +0.08(+0.93%)
Jan 08, 2016 8.150 8.160 8.000 8.040 41,653 -0.05(-0.62%)
Jan 07, 2016 8.040 8.110 8.030 8.090 50,399 -0.13(-1.58%)
Jan 06, 2016 8.140 8.250 8.140 8.220 45,519 -0.10(-1.20%)
Jan 05, 2016 8.310 8.350 8.250 8.320 65,814 -0.09(-1.07%)
Jan 04, 2016 8.460 8.460 8.350 8.410 48,006 -0.34(-3.89%)
Dec 31, 2015 8.750 8.750 8.750 0 -0.06(-0.68%)
Dec 30, 2015 8.830 8.850 8.790 8.810 51,796 -0.08(-0.90%)
Dec 29, 2015 8.810 8.890 8.793 8.890 29,679 +0.26(+3.01%)
Dec 28, 2015 8.580 8.640 8.560 8.630 23,584 -0.00(-0.06%)
Dec 24, 2015 8.635 8.635 8.635 0 +0.03(+0.29%)
Dec 23, 2015 8.490 8.610 8.470 8.610 46,767 +0.10(+1.18%)
Dec 22, 2015 8.550 8.550 8.490 8.510 76,484 +0.03(+0.29%)
Dec 21, 2015 8.540 8.600 8.430 8.485 63,907 -0.10(-1.11%)
Dec 18, 2015 8.590 8.660 8.560 8.580 152,382 +0.18(+2.14%)
Dec 17, 2015 8.420 8.460 8.390 8.400 74,075 +0.09(+1.11%)
Dec 16, 2015 8.200 8.340 8.170 8.308 67,880 +0.14(+1.69%)
Dec 15, 2015 8.210 8.218 8.130 8.170 173,325 +0.06(+0.74%)
Dec 14, 2015 8.160 8.190 8.110 8.110 65,057 -0.04(-0.49%)
Dec 11, 2015 8.230 8.230 8.130 8.150 72,889 -0.19(-2.28%)
Dec 10, 2015 8.340 8.380 8.340 8.340 43,174 -0.09(-1.07%)
Dec 09, 2015 8.420 8.476 8.340 8.430 32,726 -0.08(-0.94%)
Dec 08, 2015 8.550 8.590 8.500 8.510 46,812 -0.21(-2.41%)
Dec 07, 2015 8.680 8.720 8.680 8.720 56,037 +0.04(+0.46%)
Dec 04, 2015 8.570 8.680 8.560 8.680 33,274 +0.16(+1.88%)
Dec 03, 2015 8.500 8.550 8.440 8.520 51,719 -0.03(-0.35%)
Dec 02, 2015 8.570 8.590 8.500 8.550 43,128 +0.08(+0.94%)
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.