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 (%)
Jan 31, 2017 8.870 8.910 8.830 8.880 62,478 +0.16(+1.83%)
Jan 30, 2017 8.570 8.720 8.560 8.720 124,822 +0.17(+1.93%)
Jan 27, 2017 8.650 8.650 8.550 8.555 704,170 -0.08(-0.87%)
Jan 26, 2017 8.710 8.710 8.630 8.630 143,539 +0.02(+0.23%)
Jan 25, 2017 8.600 8.630 8.580 8.610 378,538 +0.05(+0.58%)
Jan 24, 2017 8.410 8.590 8.410 8.560 177,701 +0.19(+2.27%)
Jan 23, 2017 8.220 8.370 8.210 8.370 29,352 +0.28(+3.46%)
Jan 20, 2017 8.040 8.100 8.040 8.090 18,631 +0.02(+0.25%)
Jan 19, 2017 8.030 8.100 8.020 8.070 20,681 -0.04(-0.49%)
Jan 18, 2017 8.100 8.140 8.070 8.110 17,124 +0.01(+0.12%)
Jan 17, 2017 8.080 8.100 8.030 8.100 64,886 +0.02(+0.25%)
Jan 13, 2017 8.080 8.080 8.080 0 +0.05(+0.67%)
Jan 12, 2017 8.040 8.090 8.010 8.026 34,470 -0.01(-0.17%)
Jan 11, 2017 7.980 8.050 7.960 8.040 19,744 +0.02(+0.25%)
Jan 10, 2017 8.020 8.045 7.990 8.020 22,207 -0.04(-0.50%)
Jan 09, 2017 7.960 8.080 7.920 8.060 58,745 +0.15(+1.90%)
Jan 06, 2017 7.894 7.954 7.890 7.910 21,072 -0.15(-1.92%)
Jan 05, 2017 7.925 8.080 7.910 8.065 26,259 +0.03(+0.37%)
Jan 04, 2017 7.973 8.070 7.973 8.035 21,976 +0.00(+0.00%)
Jan 03, 2017 7.970 8.060 7.940 8.035 47,273 +0.09(+1.11%)
Dec 30, 2016 7.947 7.947 7.947 0 +0.05(+0.59%)
Dec 29, 2016 7.900 7.920 7.870 7.900 24,956 +0.02(+0.25%)
Dec 28, 2016 7.900 7.900 7.830 7.880 31,280 -0.11(-1.38%)
Dec 27, 2016 7.960 8.000 7.910 7.990 27,710 +0.04(+0.50%)
Dec 23, 2016 7.950 7.950 7.950 0 +0.04(+0.44%)
Dec 22, 2016 7.960 7.960 7.890 7.915 39,819 -0.04(-0.44%)
Dec 21, 2016 7.920 7.950 7.890 7.950 21,798 +0.02(+0.25%)
Dec 20, 2016 7.900 7.990 7.880 7.930 18,411 -0.02(-0.25%)
Dec 19, 2016 7.960 8.040 7.943 7.950 17,735 -0.04(-0.56%)
Dec 16, 2016 7.950 8.040 7.890 7.995 22,428 +0.00(+0.00%)
Dec 15, 2016 7.890 8.020 7.890 7.995 67,071 +0.25(+3.16%)
Dec 14, 2016 7.900 7.930 7.750 7.750 94,408 -0.20(-2.52%)
Dec 13, 2016 7.950 8.010 7.920 7.950 43,090 +0.04(+0.51%)
Dec 12, 2016 7.960 7.960 7.900 7.910 41,124 +0.14(+1.80%)
Dec 09, 2016 7.763 7.785 7.760 7.770 25,254 +0.01(+0.19%)
Dec 08, 2016 7.720 7.780 7.720 7.755 43,706 +0.01(+0.19%)
Dec 07, 2016 7.640 7.760 7.640 7.740 17,839 +0.19(+2.52%)
Dec 06, 2016 7.580 7.630 7.550 7.550 28,234 -0.07(-0.92%)
Dec 05, 2016 7.660 7.660 7.550 7.620 25,068 -0.03(-0.39%)
Dec 02, 2016 7.550 7.674 7.550 7.650 29,377 +0.11(+1.46%)
Dec 01, 2016 7.590 7.590 7.480 7.540 130,431 -0.16(-2.08%)
Nov 30, 2016 7.743 7.770 7.680 7.700 42,683 -0.04(-0.52%)
Nov 29, 2016 7.710 7.760 7.690 7.740 27,482 +0.06(+0.78%)
Nov 28, 2016 7.625 7.690 7.603 7.680 38,139 -0.00(-0.07%)
Nov 25, 2016 7.730 7.730 7.660 7.685 13,324 +0.04(+0.59%)
Nov 23, 2016 7.640 7.640 7.640 0 -0.10(-1.29%)
Nov 22, 2016 7.810 7.810 7.700 7.740 52,450 +0.04(+0.52%)
Nov 21, 2016 7.750 7.750 7.660 7.700 24,689 -0.12(-1.53%)
Nov 18, 2016 7.820 7.880 7.760 7.820 137,045 +0.06(+0.77%)
Nov 17, 2016 7.780 7.785 7.740 7.760 34,464 -0.04(-0.51%)
Nov 16, 2016 7.820 7.860 7.770 7.800 20,091 -0.05(-0.64%)
Nov 15, 2016 7.850 7.880 7.810 7.850 23,950 +0.01(+0.13%)
Nov 14, 2016 7.850 7.870 7.800 7.840 15,665 +0.01(+0.13%)
Nov 11, 2016 7.900 7.900 7.810 7.830 35,628 -0.10(-1.32%)
Nov 10, 2016 7.950 7.965 7.890 7.935 37,472 +0.36(+4.82%)
Nov 09, 2016 7.460 7.600 7.460 7.570 41,982 +0.15(+1.95%)
Nov 08, 2016 7.390 7.470 7.360 7.425 59,433 -0.08(-1.07%)
Nov 07, 2016 7.490 7.530 7.470 7.505 31,705 +0.22(+3.02%)
Nov 04, 2016 7.320 7.360 7.270 7.285 25,014 -0.05(-0.75%)
Nov 03, 2016 7.360 7.410 7.340 7.340 17,835 -0.07(-0.94%)
Nov 02, 2016 7.440 7.460 7.410 7.410 56,510 -0.03(-0.40%)
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.