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

Deutsche Boerse Ag ADR (OP: DBOEY )

20.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 9.180 9.210 9.130 9.170 57,452 -0.07(-0.76%)
Oct 29, 2015 9.220 9.260 9.190 9.240 138,758 +0.00(+0.00%)
Oct 28, 2015 9.220 9.360 9.090 9.240 44,816 +0.11(+1.20%)
Oct 27, 2015 9.180 9.190 9.110 9.130 162,322 -0.04(-0.49%)
Oct 26, 2015 9.180 9.240 9.130 9.175 593,676 +0.04(+0.38%)
Oct 23, 2015 9.060 9.150 9.035 9.140 3,062,018 +0.08(+0.88%)
Oct 22, 2015 8.975 9.070 8.960 9.060 29,273 +0.08(+0.83%)
Oct 21, 2015 8.990 9.050 8.970 8.985 27,550 +0.06(+0.67%)
Oct 20, 2015 8.950 8.989 8.900 8.925 31,849 -0.02(-0.28%)
Oct 19, 2015 8.970 8.990 8.933 8.950 37,662 +0.00(+0.00%)
Oct 16, 2015 8.950 8.980 8.920 8.950 76,785 -0.07(-0.81%)
Oct 15, 2015 8.982 9.040 8.940 9.023 56,606 +0.36(+4.13%)
Oct 14, 2015 8.630 8.710 8.610 8.665 29,670 +0.03(+0.41%)
Oct 13, 2015 8.600 8.660 8.600 8.630 19,416 -0.01(-0.12%)
Oct 12, 2015 8.540 8.680 8.540 8.640 24,388 +0.05(+0.58%)
Oct 09, 2015 8.660 8.680 8.560 8.590 27,551 -0.16(-1.83%)
Oct 08, 2015 8.710 8.770 8.660 8.750 29,605 -0.04(-0.46%)
Oct 07, 2015 8.850 8.850 8.750 8.790 69,987 -0.20(-2.17%)
Oct 06, 2015 9.000 9.020 8.960 8.985 33,076 -0.01(-0.06%)
Oct 05, 2015 9.030 9.030 8.920 8.990 59,455 +0.13(+1.47%)
Oct 02, 2015 8.738 8.870 8.670 8.860 105,772 +0.16(+1.90%)
Oct 01, 2015 8.730 8.730 8.620 8.695 50,589 +0.12(+1.46%)
Sep 30, 2015 8.630 8.640 8.500 8.570 60,986 +0.17(+2.02%)
Sep 29, 2015 8.370 8.420 8.330 8.400 61,714 -0.12(-1.41%)
Sep 28, 2015 8.530 8.550 8.470 8.520 22,962 -0.06(-0.70%)
Sep 25, 2015 8.580 8.610 8.510 8.580 43,744 +0.16(+1.90%)
Sep 24, 2015 8.290 8.447 8.290 8.420 52,745 +0.06(+0.72%)
Sep 23, 2015 8.360 8.430 8.330 8.360 74,293 -0.05(-0.59%)
Sep 22, 2015 8.420 8.420 8.340 8.410 56,049 -0.19(-2.21%)
Sep 21, 2015 8.610 8.615 8.560 8.600 36,590 +0.05(+0.58%)
Sep 18, 2015 8.630 8.680 8.545 8.550 136,535 -0.40(-4.47%)
Sep 17, 2015 8.860 9.020 8.850 8.950 60,607 +0.16(+1.82%)
Sep 16, 2015 8.760 8.790 8.720 8.790 46,784 +0.02(+0.23%)
Sep 15, 2015 8.755 8.770 8.700 8.770 58,974 -0.03(-0.34%)
Sep 14, 2015 8.770 8.820 8.750 8.800 64,188 -0.15(-1.68%)
Sep 11, 2015 8.840 8.960 8.830 8.950 47,896 -0.09(-1.00%)
Sep 10, 2015 8.900 9.070 8.900 9.040 40,124 +0.17(+1.92%)
Sep 09, 2015 8.980 8.980 8.860 8.870 56,660 -0.08(-0.89%)
Sep 08, 2015 8.960 8.960 8.850 8.950 36,528 +0.24(+2.76%)
Sep 04, 2015 8.710 8.710 8.710 0 -0.12(-1.36%)
Sep 03, 2015 8.980 9.010 8.810 8.830 122,001 -0.08(-0.90%)
Sep 02, 2015 8.850 8.920 8.820 8.910 47,682 +0.24(+2.77%)
Sep 01, 2015 8.690 8.730 8.660 8.670 85,184 -0.24(-2.69%)
Aug 31, 2015 8.870 8.920 8.830 8.910 109,586 +0.04(+0.45%)
Aug 28, 2015 8.930 8.930 8.835 8.870 50,980 -0.11(-1.22%)
Aug 27, 2015 8.950 9.010 8.904 8.980 166,951 +0.06(+0.67%)
Aug 26, 2015 8.890 8.920 8.750 8.920 68,313 +0.24(+2.76%)
Aug 25, 2015 8.793 8.880 8.680 8.680 89,187 +0.15(+1.76%)
Aug 24, 2015 8.390 8.681 8.280 8.530 58,709 +0.10(+1.25%)
Aug 21, 2015 8.640 8.640 8.410 8.425 129,470 -0.25(-2.94%)
Aug 20, 2015 8.790 8.790 8.670 8.680 73,389 -0.31(-3.45%)
Aug 19, 2015 8.990 9.035 8.930 8.990 47,199 -0.09(-0.99%)
Aug 18, 2015 9.130 9.140 9.050 9.080 33,108 -0.12(-1.30%)
Aug 17, 2015 9.150 9.220 9.135 9.200 46,800 -0.10(-1.08%)
Aug 14, 2015 9.300 9.350 9.273 9.300 31,355 +0.15(+1.58%)
Aug 13, 2015 9.060 9.180 9.060 9.155 51,577 +0.18(+2.06%)
Aug 12, 2015 8.941 8.970 8.890 8.970 41,396 -0.11(-1.21%)
Aug 11, 2015 9.130 9.130 9.010 9.080 49,213 -0.07(-0.77%)
Aug 10, 2015 9.100 9.210 9.090 9.150 32,951 +0.04(+0.49%)
Aug 07, 2015 9.045 9.130 9.037 9.105 32,788 -0.12(-1.25%)
Aug 06, 2015 9.190 9.230 9.170 9.220 16,967 +0.16(+1.71%)
Aug 05, 2015 9.070 9.090 9.030 9.065 40,887 -0.03(-0.28%)
Aug 04, 2015 9.114 9.140 9.040 9.090 47,783 -0.04(-0.38%)
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.