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 (%)
Sep 30, 2011 5.150 5.150 4.940 5.000 16,882 -0.20(-3.85%)
Sep 29, 2011 5.240 5.290 5.090 5.200 10,089 +0.00(+0.00%)
Sep 28, 2011 5.300 5.430 5.200 5.200 27,923 -0.23(-4.24%)
Sep 27, 2011 5.540 5.690 5.430 5.430 21,597 +0.03(+0.56%)
Sep 26, 2011 5.270 5.460 5.270 5.400 17,317 +0.19(+3.65%)
Sep 23, 2011 5.080 5.350 5.080 5.210 56,514 -0.03(-0.57%)
Sep 22, 2011 5.130 5.400 5.120 5.240 15,188 -0.21(-3.85%)
Sep 21, 2011 5.650 5.680 5.440 5.450 38,973 -0.26(-4.55%)
Sep 20, 2011 5.710 5.840 5.620 5.710 25,076 +0.04(+0.71%)
Sep 19, 2011 5.530 5.730 5.530 5.670 24,262 -0.37(-6.13%)
Sep 16, 2011 5.960 6.040 5.940 6.040 161,577 +0.01(+0.17%)
Sep 15, 2011 5.970 6.040 5.940 6.030 158,402 +0.22(+3.79%)
Sep 14, 2011 5.760 5.890 5.730 5.810 45,841 +0.40(+7.39%)
Sep 13, 2011 5.450 5.530 5.350 5.410 19,276 +0.25(+4.84%)
Sep 12, 2011 5.200 5.350 5.100 5.160 14,884 -0.21(-3.91%)
Sep 09, 2011 5.560 5.570 5.300 5.370 103,369 -0.65(-10.80%)
Sep 08, 2011 6.140 6.240 6.000 6.020 66,236 -0.05(-0.82%)
Sep 07, 2011 6.020 6.150 5.990 6.070 91,024 +0.22(+3.76%)
Sep 06, 2011 5.770 5.850 5.730 5.850 35,779 +0.03(+0.52%)
Sep 02, 2011 5.860 5.920 5.820 5.820 24,640 +0.03(+0.52%)
Sep 01, 2011 5.760 5.940 5.760 5.790 23,000 -0.03(-0.52%)
Aug 31, 2011 5.890 5.980 5.820 5.820 16,878 -0.07(-1.19%)
Aug 30, 2011 5.840 5.970 5.830 5.890 29,222 -0.03(-0.51%)
Aug 29, 2011 6.000 6.020 5.900 5.920 8,976 +0.11(+1.89%)
Aug 26, 2011 5.730 5.900 5.730 5.810 19,136 +0.16(+2.83%)
Aug 25, 2011 5.840 5.860 5.630 5.650 58,606 -0.26(-4.40%)
Aug 24, 2011 5.850 5.910 5.750 5.910 32,438 +0.22(+3.87%)
Aug 23, 2011 5.570 5.690 5.470 5.690 75,283 +0.07(+1.25%)
Aug 22, 2011 5.830 5.830 5.620 5.620 14,477 -0.25(-4.26%)
Aug 19, 2011 5.780 6.050 5.770 5.870 25,085 +0.04(+0.69%)
Aug 18, 2011 5.880 6.010 5.780 5.830 32,113 -0.35(-5.66%)
Aug 17, 2011 6.140 6.210 6.070 6.180 26,664 +0.08(+1.31%)
Aug 16, 2011 6.490 6.570 6.050 6.100 122,313 -0.56(-8.41%)
Aug 15, 2011 6.670 6.720 6.660 6.660 15,204 +0.09(+1.37%)
Aug 12, 2011 6.570 6.580 6.440 6.570 12,024 +0.11(+1.70%)
Aug 11, 2011 6.270 6.650 6.270 6.460 136,077 +0.29(+4.70%)
Aug 10, 2011 6.300 6.490 6.170 6.170 25,493 -0.38(-5.80%)
Aug 09, 2011 6.280 6.550 6.090 6.550 37,328 +0.05(+0.77%)
Aug 08, 2011 6.800 7.080 6.500 6.500 11,410 -0.91(-12.28%)
Aug 05, 2011 7.010 7.410 6.970 7.410 15,902 +0.69(+10.27%)
Aug 04, 2011 7.260 7.320 6.720 6.720 39,627 -0.38(-5.35%)
Aug 03, 2011 7.260 7.300 7.100 7.100 30,668 +0.26(+3.80%)
Aug 02, 2011 7.000 7.050 6.840 6.840 11,153 -0.27(-3.80%)
Aug 01, 2011 7.340 7.340 7.060 7.110 7,628 -0.18(-2.47%)
Jul 29, 2011 7.240 7.390 7.240 7.290 17,397 -0.04(-0.55%)
Jul 28, 2011 7.300 7.520 7.300 7.330 9,099 -0.06(-0.81%)
Jul 27, 2011 7.610 7.610 7.390 7.390 55,319 -0.26(-3.40%)
Jul 26, 2011 7.710 7.770 7.650 7.650 11,410 +0.03(+0.39%)
Jul 25, 2011 7.660 7.710 7.620 7.620 8,882 -0.09(-1.17%)
Jul 22, 2011 7.660 7.720 7.650 7.710 9,863 -0.01(-0.13%)
Jul 21, 2011 7.660 7.770 7.630 7.720 24,424 +0.16(+2.12%)
Jul 20, 2011 7.560 7.630 7.520 7.560 67,882 +0.13(+1.75%)
Jul 19, 2011 7.470 7.520 7.410 7.430 23,737 -0.13(-1.72%)
Jul 18, 2011 7.550 7.560 7.430 7.560 11,027 +0.09(+1.20%)
Jul 15, 2011 7.560 7.610 7.470 7.470 18,826 +0.10(+1.36%)
Jul 14, 2011 7.410 7.490 7.370 7.370 27,125 -0.04(-0.54%)
Jul 13, 2011 7.410 7.540 7.390 7.410 228,009 +0.24(+3.35%)
Jul 12, 2011 7.230 7.350 7.130 7.170 1,681,077 -0.19(-2.58%)
Jul 11, 2011 7.510 7.580 7.360 7.360 22,256 -0.39(-5.03%)
Jul 08, 2011 7.810 7.900 7.730 7.750 20,296 +0.00(+0.00%)
Jul 07, 2011 7.770 7.810 7.740 7.750 35,949 +0.17(+2.24%)
Jul 06, 2011 7.560 7.640 7.540 7.580 23,315 +0.00(+0.00%)
Jul 05, 2011 7.680 7.800 7.570 7.580 17,549 -0.14(-1.81%)
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.