Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Boerse Ag ADR (OP: DBOEY )

20.27 +0.25 (+1.22%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 9, 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, 2012 6.266 6.310 6.210 6.310 186,372 -0.05(-0.79%)
Apr 27, 2012 6.350 6.400 6.290 6.360 57,598 +0.20(+3.25%)
Apr 26, 2012 6.070 6.260 6.070 6.160 32,527 +0.12(+1.99%)
Apr 25, 2012 6.040 6.220 6.030 6.040 44,262 +0.06(+1.00%)
Apr 24, 2012 5.990 6.040 5.970 5.980 75,553 -0.04(-0.66%)
Apr 23, 2012 5.970 6.040 5.960 6.020 31,439 -0.23(-3.68%)
Apr 20, 2012 6.210 6.270 6.200 6.250 31,587 +0.12(+1.96%)
Apr 19, 2012 6.180 6.200 6.070 6.130 22,283 -0.20(-3.16%)
Apr 18, 2012 6.310 6.360 6.310 6.330 74,319 -0.12(-1.86%)
Apr 17, 2012 6.430 6.500 6.320 6.450 44,364 +0.21(+3.37%)
Apr 16, 2012 6.180 6.240 6.120 6.240 49,098 +0.11(+1.79%)
Apr 13, 2012 6.240 6.240 6.100 6.130 51,326 -0.33(-5.11%)
Apr 12, 2012 6.360 6.500 6.360 6.460 27,010 +0.11(+1.73%)
Apr 11, 2012 6.400 6.410 6.340 6.350 26,622 -0.05(-0.78%)
Apr 10, 2012 6.450 6.490 6.350 6.400 52,000 -0.13(-1.99%)
Apr 09, 2012 6.350 6.630 6.350 6.530 47,430 -0.07(-1.06%)
Apr 05, 2012 6.510 6.600 6.490 6.600 273,221 -0.03(-0.45%)
Apr 04, 2012 6.640 6.670 6.600 6.630 1,102,173 -0.10(-1.49%)
Apr 03, 2012 6.850 6.850 6.700 6.730 477,792 -0.10(-1.46%)
Apr 02, 2012 6.650 6.870 6.650 6.830 38,532 +0.17(+2.55%)
Mar 30, 2012 6.650 6.720 6.650 6.660 93,102 +0.16(+2.46%)
Mar 29, 2012 6.490 6.538 6.460 6.500 244,804 -0.16(-2.40%)
Mar 28, 2012 6.720 6.740 6.660 6.660 23,286 -0.03(-0.45%)
Mar 27, 2012 6.800 6.800 6.680 6.690 412,056 -0.10(-1.47%)
Mar 26, 2012 6.760 6.790 6.690 6.790 12,944 +0.15(+2.26%)
Mar 23, 2012 6.620 6.700 6.600 6.640 10,554 -0.01(-0.15%)
Mar 22, 2012 6.590 6.670 6.580 6.650 13,591 -0.09(-1.34%)
Mar 21, 2012 6.620 6.740 6.610 6.740 13,114 +0.17(+2.59%)
Mar 20, 2012 6.470 6.570 6.470 6.570 22,080 -0.07(-1.05%)
Mar 19, 2012 6.500 6.660 6.500 6.640 13,286 +0.08(+1.22%)
Mar 16, 2012 6.510 6.570 6.490 6.560 27,413 +0.21(+3.31%)
Mar 15, 2012 6.260 6.390 6.240 6.350 19,499 +0.05(+0.79%)
Mar 14, 2012 6.270 6.310 6.260 6.300 16,360 +0.00(+0.00%)
Mar 13, 2012 6.220 6.340 6.220 6.300 38,492 +0.00(+0.00%)
Mar 12, 2012 6.240 6.330 6.240 6.300 26,677 +0.09(+1.45%)
Mar 09, 2012 6.240 6.280 6.210 6.210 3,958 -0.09(-1.43%)
Mar 08, 2012 6.280 6.350 6.270 6.300 11,261 +0.20(+3.28%)
Mar 07, 2012 6.070 6.160 6.070 6.100 170,776 +0.10(+1.67%)
Mar 06, 2012 5.970 6.010 5.940 6.000 504,143 -0.24(-3.85%)
Mar 05, 2012 6.240 6.310 6.220 6.240 26,003 -0.16(-2.50%)
Mar 02, 2012 6.390 6.430 6.330 6.400 11,539 -0.20(-3.03%)
Mar 01, 2012 6.620 6.620 6.550 6.600 38,633 +0.05(+0.76%)
Feb 29, 2012 6.750 6.750 6.530 6.550 25,845 -0.31(-4.52%)
Feb 28, 2012 6.750 6.870 6.740 6.860 16,267 +0.08(+1.18%)
Feb 27, 2012 6.600 6.790 6.560 6.780 16,754 +0.05(+0.74%)
Feb 24, 2012 6.690 6.770 6.680 6.730 16,791 +0.09(+1.36%)
Feb 23, 2012 6.590 6.700 6.550 6.640 34,387 +0.04(+0.61%)
Feb 22, 2012 6.650 6.680 6.600 6.600 26,588 -0.27(-3.93%)
Feb 21, 2012 6.860 6.870 6.790 6.870 1,326,705 +0.09(+1.33%)
Feb 17, 2012 6.720 6.780 6.641 6.780 1,156,692 -0.06(-0.88%)
Feb 16, 2012 6.650 6.840 6.640 6.840 126,208 +0.07(+1.03%)
Feb 15, 2012 6.640 6.770 6.640 6.770 16,918 +0.19(+2.89%)
Feb 14, 2012 6.550 6.650 6.500 6.580 53,706 +0.12(+1.86%)
Feb 13, 2012 6.470 6.480 6.370 6.460 12,645 +0.16(+2.54%)
Feb 10, 2012 6.400 6.400 6.300 6.300 40,193 -0.07(-1.10%)
Feb 09, 2012 6.540 6.540 6.360 6.370 33,907 -0.20(-3.04%)
Feb 08, 2012 6.420 6.580 6.420 6.570 16,038 +0.16(+2.50%)
Feb 07, 2012 6.390 6.440 6.320 6.410 2,186 +0.13(+2.07%)
Feb 06, 2012 6.110 6.370 6.110 6.280 6,468 +0.16(+2.61%)
Feb 03, 2012 6.100 6.220 6.100 6.120 13,937 -0.08(-1.29%)
Feb 02, 2012 6.140 6.200 6.110 6.200 4,306 +0.34(+5.80%)
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.