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 (%)
Dec 31, 2009 8.320 8.320 8.320 0 +0.03(+0.36%)
Dec 30, 2009 8.250 8.330 8.250 8.290 57,132 -0.03(-0.36%)
Dec 29, 2009 8.270 8.370 8.250 8.320 66,978 +0.05(+0.60%)
Dec 28, 2009 8.290 8.350 8.260 8.270 94,522 +0.07(+0.85%)
Dec 24, 2009 8.200 8.250 8.170 8.200 57,735 +0.02(+0.24%)
Dec 23, 2009 8.120 8.220 8.120 8.180 54,768 +0.10(+1.24%)
Dec 22, 2009 8.080 8.160 8.030 8.080 81,677 +0.00(+0.00%)
Dec 21, 2009 8.050 8.100 7.950 8.080 114,926 +0.01(+0.12%)
Dec 18, 2009 7.980 8.070 7.940 8.070 66,362 +0.22(+2.80%)
Dec 17, 2009 7.890 7.970 7.790 7.850 37,764 -0.05(-0.63%)
Dec 16, 2009 7.950 8.000 7.900 7.900 46,539 +0.07(+0.89%)
Dec 15, 2009 7.800 7.900 7.800 7.830 31,293 -0.05(-0.63%)
Dec 14, 2009 7.850 7.890 7.800 7.880 31,505 +0.12(+1.55%)
Dec 11, 2009 7.750 7.820 7.660 7.760 34,291 -0.04(-0.51%)
Dec 10, 2009 7.820 7.880 7.730 7.800 298,238 -0.07(-0.89%)
Dec 09, 2009 7.800 7.880 7.670 7.870 59,947 +0.06(+0.77%)
Dec 08, 2009 7.840 7.910 7.755 7.810 58,597 -0.28(-3.46%)
Dec 07, 2009 8.120 8.240 8.080 8.090 49,564 -0.22(-2.65%)
Dec 04, 2009 8.370 8.450 8.200 8.310 77,331 -0.02(-0.24%)
Dec 03, 2009 8.410 8.430 8.260 8.330 56,611 +0.00(+0.00%)
Dec 02, 2009 8.430 8.430 8.210 8.330 41,721 -0.13(-1.54%)
Dec 01, 2009 8.420 8.510 8.360 8.460 87,819 +0.07(+0.83%)
Nov 30, 2009 8.450 8.480 8.250 8.390 71,186 -0.21(-2.44%)
Nov 27, 2009 8.300 8.600 8.300 8.600 53,876 -0.20(-2.27%)
Nov 25, 2009 8.700 8.810 8.660 8.800 68,908 +0.08(+0.92%)
Nov 24, 2009 8.560 8.740 8.530 8.720 52,844 +0.12(+1.40%)
Nov 23, 2009 8.670 8.710 8.600 8.600 41,091 +0.13(+1.53%)
Nov 20, 2009 8.360 8.480 8.320 8.470 75,338 -0.14(-1.63%)
Nov 19, 2009 8.510 8.610 8.410 8.610 61,313 -0.11(-1.26%)
Nov 18, 2009 8.700 8.780 8.670 8.720 66,256 -0.03(-0.34%)
Nov 17, 2009 8.710 8.750 8.600 8.750 58,767 -0.02(-0.23%)
Nov 16, 2009 8.700 8.810 8.670 8.770 45,168 +0.21(+2.45%)
Nov 13, 2009 8.370 8.610 8.370 8.560 138,402 +0.16(+1.90%)
Nov 12, 2009 8.480 8.590 8.380 8.400 35,666 -0.25(-2.89%)
Nov 11, 2009 8.700 8.750 8.580 8.650 70,502 +0.27(+3.22%)
Nov 10, 2009 8.320 8.460 8.320 8.380 58,633 -0.11(-1.30%)
Nov 09, 2009 8.450 8.520 8.380 8.490 42,807 +0.34(+4.17%)
Nov 06, 2009 8.120 8.230 8.100 8.150 73,694 +0.00(+0.00%)
Nov 05, 2009 8.260 8.290 8.120 8.150 44,593 +0.09(+1.12%)
Nov 04, 2009 8.040 8.240 8.040 8.060 42,303 -0.04(-0.49%)
Nov 03, 2009 8.010 8.130 7.940 8.100 162,716 -0.05(-0.61%)
Nov 02, 2009 8.140 8.380 8.030 8.150 81,152 +0.00(+0.00%)
Oct 30, 2009 8.290 8.400 7.990 8.150 128,082 -0.47(-5.45%)
Oct 29, 2009 8.340 8.630 8.340 8.620 137,027 +0.45(+5.51%)
Oct 28, 2009 8.390 8.420 8.140 8.170 39,329 -0.64(-7.26%)
Oct 27, 2009 8.790 8.910 8.720 8.810 49,373 +0.13(+1.50%)
Oct 26, 2009 8.950 9.090 8.650 8.680 201,450 -0.29(-3.23%)
Oct 23, 2009 9.030 9.040 8.920 8.970 225,308 -0.13(-1.43%)
Oct 22, 2009 9.040 9.140 8.910 9.100 51,829 +0.15(+1.68%)
Oct 21, 2009 8.890 9.140 8.890 8.950 50,326 -0.10(-1.10%)
Oct 20, 2009 9.000 9.110 9.000 9.050 65,477 -0.27(-2.90%)
Oct 19, 2009 9.120 9.350 9.120 9.320 36,227 +0.58(+6.64%)
Oct 16, 2009 8.730 8.790 8.640 8.740 42,858 -0.01(-0.11%)
Oct 15, 2009 8.640 8.830 8.640 8.750 51,109 +0.02(+0.23%)
Oct 14, 2009 8.620 8.730 8.550 8.730 49,521 +0.43(+5.18%)
Oct 13, 2009 8.750 8.750 8.220 8.300 21,876 -0.18(-2.12%)
Oct 12, 2009 8.530 8.550 8.440 8.480 34,004 +0.11(+1.31%)
Oct 09, 2009 8.340 8.400 8.290 8.370 26,519 +0.10(+1.21%)
Oct 08, 2009 8.270 8.350 8.220 8.270 95,411 +0.07(+0.85%)
Oct 07, 2009 8.170 8.210 8.110 8.200 21,829 +0.12(+1.49%)
Oct 06, 2009 8.110 8.220 8.030 8.080 49,687 +0.02(+0.25%)
Oct 05, 2009 8.010 8.170 7.940 8.060 72,586 -0.04(-0.49%)
Oct 02, 2009 7.820 8.150 7.820 8.100 82,358 +0.22(+2.79%)
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.