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 -0.18 (-0.88%)
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 (%)
Dec 31, 2014 7.080 7.080 7.080 0 -0.06(-0.91%)
Dec 30, 2014 7.240 7.259 7.130 7.145 123,487 -0.10(-1.31%)
Dec 29, 2014 7.230 7.260 7.210 7.240 218,510 -0.03(-0.41%)
Dec 26, 2014 7.251 7.300 7.210 7.270 191,920 +0.03(+0.48%)
Dec 24, 2014 7.235 7.235 7.235 0 +0.00(+0.07%)
Dec 23, 2014 7.220 7.240 7.180 7.230 172,296 -0.04(-0.55%)
Dec 22, 2014 7.280 7.300 7.260 7.270 179,125 +0.05(+0.76%)
Dec 19, 2014 7.221 7.241 7.170 7.215 117,552 -0.03(-0.35%)
Dec 18, 2014 7.165 7.270 7.150 7.240 276,551 +0.17(+2.48%)
Dec 17, 2014 7.080 7.140 7.025 7.065 204,740 -0.06(-0.84%)
Dec 16, 2014 7.200 7.125 147,374 +0.28(+4.01%)
Dec 15, 2014 7.040 7.047 6.850 6.850 140,273 -0.17(-2.42%)
Dec 12, 2014 7.100 7.124 7.010 7.020 96,395 -0.18(-2.50%)
Dec 11, 2014 7.290 7.330 7.200 7.200 111,433 +0.02(+0.21%)
Dec 10, 2014 7.228 7.255 7.170 7.185 142,363 +0.04(+0.56%)
Dec 09, 2014 7.200 7.210 7.110 7.145 147,430 -0.08(-1.04%)
Dec 08, 2014 7.212 7.240 7.190 7.220 179,930 +0.01(+0.14%)
Dec 05, 2014 7.190 7.240 7.171 7.210 181,172 +0.04(+0.52%)
Dec 04, 2014 7.255 7.280 7.170 7.173 122,209 -0.06(-0.80%)
Dec 03, 2014 7.210 7.250 7.200 7.230 208,914 -0.02(-0.28%)
Dec 02, 2014 7.245 7.260 7.230 7.250 89,451 +0.01(+0.14%)
Dec 01, 2014 7.410 7.550 7.125 7.240 109,745 -0.01(-0.14%)
Nov 28, 2014 7.285 7.310 7.230 7.250 49,407 +0.01(+0.14%)
Nov 26, 2014 7.240 7.240 7.240 0 +0.06(+0.84%)
Nov 25, 2014 7.130 7.200 7.130 7.180 152,335 +0.07(+1.06%)
Nov 24, 2014 7.080 7.120 7.060 7.105 168,600 +0.22(+3.12%)
Nov 21, 2014 6.942 6.950 6.860 6.890 220,439 +0.00(+0.00%)
Nov 20, 2014 6.852 6.910 6.850 6.890 111,989 -0.01(-0.14%)
Nov 19, 2014 6.940 6.950 6.880 6.900 80,285 -0.03(-0.43%)
Nov 18, 2014 6.890 6.973 6.880 6.930 179,283 +0.09(+1.32%)
Nov 17, 2014 6.860 6.840 6.840 113,726 +0.00(+0.00%)
Nov 14, 2014 6.820 6.880 6.780 6.840 144,064 +0.00(+0.00%)
Nov 13, 2014 6.790 6.887 6.790 6.840 100,162 +0.01(+0.15%)
Nov 12, 2014 6.800 6.870 6.790 6.830 127,451 -0.07(-1.01%)
Nov 11, 2014 6.882 6.935 6.870 6.900 88,683 +0.04(+0.58%)
Nov 10, 2014 6.860 6.870 6.830 6.860 94,250 +0.04(+0.59%)
Nov 07, 2014 6.836 6.850 6.800 6.820 79,507 +0.03(+0.44%)
Nov 06, 2014 6.840 6.840 6.770 6.790 172,181 +0.00(+0.00%)
Nov 05, 2014 6.790 6.800 6.750 6.790 90,754 +0.04(+0.59%)
Nov 04, 2014 6.760 6.770 6.714 6.750 116,876 +0.06(+0.90%)
Nov 03, 2014 6.705 6.705 6.660 6.690 134,595 -0.09(-1.33%)
Oct 31, 2014 6.760 6.790 6.730 6.780 144,724 -0.03(-0.44%)
Oct 30, 2014 6.720 6.830 6.710 6.810 126,796 +0.01(+0.15%)
Oct 29, 2014 6.895 6.895 6.770 6.800 95,482 -0.09(-1.31%)
Oct 28, 2014 6.828 6.890 6.810 6.890 102,248 +0.16(+2.38%)
Oct 27, 2014 6.640 6.780 6.630 6.730 192,116 +0.03(+0.45%)
Oct 24, 2014 6.690 6.710 6.650 6.700 182,862 +0.03(+0.37%)
Oct 23, 2014 6.670 6.730 6.644 6.675 114,271 +0.08(+1.21%)
Oct 22, 2014 6.675 6.675 6.590 6.595 408,095 +0.08(+1.26%)
Oct 21, 2014 6.520 6.560 6.490 6.513 113,787 -0.02(-0.34%)
Oct 20, 2014 6.505 6.540 6.480 6.535 132,352 -0.05(-0.81%)
Oct 17, 2014 6.497 6.633 6.460 6.588 105,489 +0.15(+2.31%)
Oct 16, 2014 6.355 6.497 6.355 6.440 252,209 +0.03(+0.47%)
Oct 15, 2014 6.390 6.460 6.310 6.410 144,552 +0.05(+0.79%)
Oct 14, 2014 6.370 6.430 6.350 6.360 93,149 -0.05(-0.78%)
Oct 13, 2014 6.525 6.525 6.400 6.410 139,702 -0.02(-0.31%)
Oct 10, 2014 6.465 6.510 6.410 6.430 143,671 -0.05(-0.77%)
Oct 09, 2014 6.555 6.650 6.460 6.480 98,219 -0.15(-2.34%)
Oct 08, 2014 6.480 6.650 6.480 6.635 137,821 +0.22(+3.51%)
Oct 07, 2014 6.520 6.520 6.380 6.410 90,972 -0.12(-1.91%)
Oct 06, 2014 6.515 6.560 6.480 6.535 100,425 -0.00(-0.08%)
Oct 03, 2014 6.530 6.557 6.490 6.540 122,905 -0.02(-0.30%)
Oct 02, 2014 6.620 6.633 6.540 6.560 210,795 +0.02(+0.31%)
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.