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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.99 +0.38 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2016 8.210 8.210 8.140 8.160 38,402 -0.21(-2.51%)
Apr 28, 2016 8.394 8.430 8.330 8.370 42,960 -0.15(-1.70%)
Apr 27, 2016 8.560 8.570 8.470 8.515 24,566 +0.10(+1.13%)
Apr 26, 2016 8.460 8.460 8.380 8.420 32,944 +0.03(+0.36%)
Apr 25, 2016 8.430 8.440 8.340 8.390 29,816 +0.00(+0.00%)
Apr 22, 2016 8.420 8.430 8.350 8.390 38,454 +0.10(+1.21%)
Apr 21, 2016 8.390 8.390 8.290 8.290 28,064 -0.04(-0.48%)
Apr 20, 2016 8.350 8.360 8.290 8.330 33,229 +0.06(+0.73%)
Apr 19, 2016 8.310 8.320 8.250 8.270 31,769 +0.16(+1.97%)
Apr 18, 2016 8.120 8.140 8.082 8.110 48,223 -0.03(-0.37%)
Apr 15, 2016 8.120 8.140 8.090 8.140 27,647 +0.02(+0.25%)
Apr 14, 2016 8.153 8.170 8.120 8.120 26,522 +0.01(+0.12%)
Apr 13, 2016 8.110 8.150 8.080 8.110 46,704 +0.05(+0.62%)
Apr 12, 2016 8.000 8.090 8.000 8.060 35,061 +0.03(+0.37%)
Apr 11, 2016 8.090 8.120 8.030 8.030 60,494 -0.05(-0.62%)
Apr 08, 2016 8.140 8.140 8.060 8.080 29,133 +0.06(+0.75%)
Apr 07, 2016 8.140 8.140 8.010 8.020 32,783 -0.28(-3.37%)
Apr 06, 2016 8.210 8.300 8.210 8.300 99,397 +0.10(+1.22%)
Apr 05, 2016 8.260 8.265 8.180 8.200 31,545 -0.14(-1.68%)
Apr 04, 2016 8.470 8.480 8.340 8.340 31,616 -0.07(-0.83%)
Apr 01, 2016 8.270 8.440 8.270 8.410 28,311 -0.06(-0.71%)
Mar 31, 2016 8.480 8.510 8.430 8.470 39,564 +0.08(+0.95%)
Mar 30, 2016 8.390 8.430 8.370 8.390 40,910 +0.04(+0.48%)
Mar 29, 2016 8.230 8.350 8.210 8.350 74,293 +0.10(+1.21%)
Mar 28, 2016 8.170 8.390 8.170 8.250 74,134 +0.02(+0.24%)
Mar 24, 2016 8.230 8.230 8.230 0 +0.09(+1.11%)
Mar 23, 2016 8.140 8.180 8.120 8.140 38,520 +0.01(+0.12%)
Mar 22, 2016 8.180 8.180 8.130 8.130 30,018 +0.01(+0.07%)
Mar 21, 2016 8.160 8.160 8.070 8.124 22,450 -0.14(-1.65%)
Mar 18, 2016 8.290 8.311 8.250 8.260 50,602 -0.10(-1.20%)
Mar 17, 2016 8.445 8.445 8.350 8.360 46,131 -0.08(-0.95%)
Mar 16, 2016 8.400 8.480 8.348 8.440 93,481 +0.07(+0.84%)
Mar 15, 2016 8.330 8.390 8.310 8.370 95,959 -0.02(-0.24%)
Mar 14, 2016 8.350 8.410 8.330 8.390 29,268 +0.00(+0.00%)
Mar 11, 2016 8.370 8.420 8.350 8.390 37,589 +0.09(+1.08%)
Mar 10, 2016 8.250 8.330 8.194 8.300 46,541 +0.11(+1.34%)
Mar 09, 2016 8.250 8.250 8.160 8.190 38,963 +0.03(+0.37%)
Mar 08, 2016 8.191 8.210 8.140 8.160 97,409 -0.09(-1.09%)
Mar 07, 2016 8.190 8.260 8.160 8.250 51,931 -0.09(-1.08%)
Mar 04, 2016 8.480 8.520 8.340 8.340 28,561 -0.18(-2.11%)
Mar 03, 2016 8.440 8.570 8.420 8.520 33,675 +0.06(+0.71%)
Mar 02, 2016 8.320 8.460 8.312 8.460 53,552 +0.13(+1.56%)
Mar 01, 2016 8.190 8.340 8.190 8.330 40,821 +0.17(+2.08%)
Feb 29, 2016 8.200 8.260 8.150 8.160 49,385 -0.33(-3.89%)
Feb 26, 2016 8.490 8.520 8.450 8.490 93,767 +0.02(+0.24%)
Feb 25, 2016 8.474 8.510 8.420 8.470 251,578 +0.03(+0.36%)
Feb 24, 2016 8.300 8.460 8.270 8.440 39,371 -0.21(-2.43%)
Feb 23, 2016 8.960 8.980 8.550 8.650 167,972 +0.27(+3.22%)
Feb 22, 2016 8.310 8.387 8.310 8.380 198,875 +0.19(+2.32%)
Feb 19, 2016 8.148 8.230 8.140 8.190 33,934 -0.07(-0.85%)
Feb 18, 2016 8.410 8.410 8.230 8.260 123,174 +0.02(+0.24%)
Feb 17, 2016 8.034 8.323 7.975 8.240 118,892 +0.17(+2.11%)
Feb 16, 2016 8.050 8.070 7.970 8.070 63,464 +0.10(+1.22%)
Feb 12, 2016 7.973 7.973 7.973 0 +0.01(+0.16%)
Feb 11, 2016 7.982 8.000 7.866 7.960 36,759 -0.16(-1.97%)
Feb 10, 2016 8.240 8.260 8.110 8.120 40,218 +0.10(+1.25%)
Feb 09, 2016 7.980 8.080 7.950 8.020 96,563 -0.12(-1.47%)
Feb 08, 2016 8.132 8.140 8.040 8.140 85,995 -0.26(-3.10%)
Feb 05, 2016 8.550 8.550 8.350 8.400 70,134 -0.24(-2.78%)
Feb 04, 2016 8.684 8.710 8.590 8.640 77,646 -0.17(-1.93%)
Feb 03, 2016 8.674 8.810 8.632 8.810 2,053,341 +0.35(+4.14%)
Feb 02, 2016 8.540 8.540 8.450 8.460 77,193 -0.09(-1.05%)
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.