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 (%)
Apr 30, 2010 7.720 7.830 7.680 7.700 28,515 +0.07(+0.92%)
Apr 29, 2010 7.520 7.720 7.520 7.630 98,348 +0.36(+4.95%)
Apr 28, 2010 7.310 7.320 7.150 7.270 28,133 -0.12(-1.62%)
Apr 27, 2010 7.540 7.620 7.340 7.390 26,445 -0.33(-4.27%)
Apr 26, 2010 7.710 7.730 7.660 7.720 27,774 +0.07(+0.92%)
Apr 23, 2010 7.480 7.700 7.480 7.650 25,186 +0.26(+3.52%)
Apr 22, 2010 7.360 7.390 7.240 7.390 37,399 +0.04(+0.54%)
Apr 21, 2010 7.340 7.350 7.250 7.350 29,585 +0.00(+0.00%)
Apr 20, 2010 7.250 7.350 7.250 7.350 30,280 +0.05(+0.68%)
Apr 19, 2010 7.280 7.340 7.240 7.300 19,327 -0.13(-1.75%)
Apr 16, 2010 7.480 7.550 7.340 7.430 25,449 -0.17(-2.24%)
Apr 15, 2010 7.560 7.660 7.560 7.600 28,705 -0.12(-1.55%)
Apr 14, 2010 7.630 7.770 7.630 7.720 32,518 +0.17(+2.25%)
Apr 13, 2010 7.520 7.620 7.430 7.550 23,553 +0.03(+0.40%)
Apr 12, 2010 7.480 7.590 7.480 7.520 25,903 +0.02(+0.27%)
Apr 09, 2010 7.360 7.560 7.360 7.500 18,832 +0.11(+1.49%)
Apr 08, 2010 7.380 7.430 7.290 7.390 29,849 -0.05(-0.67%)
Apr 07, 2010 7.450 7.530 7.440 7.440 26,209 +0.01(+0.13%)
Apr 06, 2010 7.340 7.510 7.340 7.430 24,736 -0.09(-1.20%)
Apr 05, 2010 7.420 7.600 7.420 7.520 18,594 +0.02(+0.27%)
Apr 01, 2010 7.500 7.500 7.500 0 +0.10(+1.35%)
Mar 31, 2010 7.290 7.440 7.290 7.400 70,913 +0.02(+0.27%)
Mar 30, 2010 7.390 7.510 7.340 7.380 54,647 -0.04(-0.54%)
Mar 29, 2010 7.470 7.510 7.380 7.420 20,746 -0.08(-1.07%)
Mar 26, 2010 7.360 7.500 7.330 7.500 21,296 +0.12(+1.63%)
Mar 25, 2010 7.430 7.530 7.380 7.380 35,259 +0.00(+0.00%)
Mar 24, 2010 7.410 7.460 7.370 7.380 17,990 +0.20(+2.79%)
Mar 23, 2010 7.120 7.280 7.120 7.180 13,928 +0.02(+0.28%)
Mar 22, 2010 6.950 7.160 6.950 7.160 21,918 +0.09(+1.27%)
Mar 19, 2010 7.190 7.240 7.050 7.070 36,186 -0.14(-1.94%)
Mar 18, 2010 7.200 7.260 7.160 7.210 33,821 -0.04(-0.55%)
Mar 17, 2010 7.260 7.320 7.240 7.250 47,520 -0.01(-0.14%)
Mar 16, 2010 7.200 7.320 7.200 7.260 69,948 +0.06(+0.83%)
Mar 15, 2010 7.150 7.250 7.150 7.200 31,272 -0.11(-1.50%)
Mar 12, 2010 7.340 7.340 7.270 7.310 26,963 +0.08(+1.11%)
Mar 11, 2010 7.200 7.270 7.190 7.230 33,422 -0.03(-0.41%)
Mar 10, 2010 7.160 7.300 7.160 7.260 19,312 +0.10(+1.40%)
Mar 09, 2010 7.060 7.180 7.060 7.160 44,163 -0.05(-0.69%)
Mar 08, 2010 7.180 7.290 7.130 7.210 22,107 -0.02(-0.28%)
Mar 05, 2010 7.120 7.270 7.120 7.230 33,446 +0.13(+1.83%)
Mar 04, 2010 7.070 7.100 7.040 7.100 18,607 +0.05(+0.71%)
Mar 03, 2010 7.090 7.180 7.050 7.050 42,840 +0.01(+0.14%)
Mar 02, 2010 7.120 7.120 7.020 7.040 124,040 +0.14(+2.03%)
Mar 01, 2010 6.870 6.960 6.870 6.900 27,932 +0.00(+0.00%)
Feb 26, 2010 6.810 7.000 6.810 6.900 22,113 +0.05(+0.73%)
Feb 25, 2010 6.680 6.880 6.680 6.850 325,977 -0.05(-0.72%)
Feb 24, 2010 6.850 6.960 6.850 6.900 29,453 +0.06(+0.88%)
Feb 23, 2010 6.860 6.890 6.750 6.840 127,655 -0.04(-0.58%)
Feb 22, 2010 6.890 6.940 6.860 6.880 38,628 +0.08(+1.18%)
Feb 19, 2010 6.870 6.870 6.760 6.800 320,135 -0.06(-0.87%)
Feb 18, 2010 6.770 6.860 6.740 6.860 100,624 +0.15(+2.24%)
Feb 17, 2010 6.620 6.800 6.620 6.710 51,840 +0.17(+2.60%)
Feb 16, 2010 6.360 6.550 6.360 6.540 45,670 +0.24(+3.81%)
Feb 12, 2010 6.300 6.300 6.300 0 -0.01(-0.16%)
Feb 11, 2010 6.270 6.380 6.190 6.310 26,084 -0.09(-1.41%)
Feb 10, 2010 6.370 6.480 6.300 6.400 106,150 -0.04(-0.62%)
Feb 09, 2010 6.390 6.530 6.290 6.440 43,455 +0.29(+4.72%)
Feb 08, 2010 6.200 6.330 6.150 6.150 34,523 -0.07(-1.13%)
Feb 05, 2010 6.290 6.320 6.130 6.220 72,237 -0.20(-3.12%)
Feb 04, 2010 6.600 6.600 6.380 6.420 315,706 -0.13(-1.98%)
Feb 03, 2010 6.570 6.640 6.460 6.550 1,350,824 -0.31(-4.52%)
Feb 02, 2010 6.790 6.870 6.740 6.860 65,766 +0.20(+3.00%)
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.