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, 2014 6.660 6.720 6.650 6.685 155,830 -0.05(-0.67%)
Sep 29, 2014 6.750 6.787 6.720 6.730 184,136 -0.07(-1.03%)
Sep 26, 2014 6.800 6.810 6.750 6.800 113,978 -0.06(-0.80%)
Sep 25, 2014 7.005 7.005 6.840 6.855 1,124,077 -0.22(-3.11%)
Sep 24, 2014 7.040 7.100 7.000 7.075 104,635 -0.01(-0.21%)
Sep 23, 2014 7.050 7.140 7.050 7.090 452,816 +0.01(+0.14%)
Sep 22, 2014 7.105 7.105 7.050 7.080 716,371 -0.01(-0.14%)
Sep 19, 2014 7.130 7.140 7.070 7.090 90,653 +0.00(+0.00%)
Sep 18, 2014 7.050 7.090 7.050 7.090 221,079 +0.05(+0.78%)
Sep 17, 2014 7.070 7.100 7.020 7.035 134,996 -0.09(-1.33%)
Sep 16, 2014 7.100 7.170 7.100 7.130 124,496 +0.17(+2.37%)
Sep 15, 2014 7.000 7.010 6.960 6.965 103,574 -0.03(-0.36%)
Sep 12, 2014 6.980 7.020 6.960 6.990 140,683 +0.10(+1.38%)
Sep 11, 2014 6.930 6.940 6.890 6.895 117,058 -0.11(-1.50%)
Sep 10, 2014 6.990 7.040 6.980 7.000 56,497 +0.00(+0.07%)
Sep 09, 2014 6.980 7.020 6.970 6.995 78,232 -0.04(-0.64%)
Sep 08, 2014 7.090 7.120 7.020 7.040 130,490 -0.04(-0.64%)
Sep 05, 2014 7.059 7.090 7.030 7.085 142,194 -0.03(-0.35%)
Sep 04, 2014 7.140 7.180 7.100 7.110 85,122 -0.14(-1.93%)
Sep 03, 2014 7.270 7.280 7.230 7.250 95,868 +0.08(+1.12%)
Sep 02, 2014 7.210 7.220 7.140 7.170 113,679 +0.09(+1.27%)
Aug 29, 2014 7.080 7.080 7.080 0 -0.05(-0.70%)
Aug 28, 2014 7.140 7.160 7.120 7.130 161,337 -0.19(-2.53%)
Aug 27, 2014 7.304 7.340 7.290 7.315 62,787 +0.04(+0.48%)
Aug 26, 2014 7.290 7.330 7.290 7.280 125,658 +0.04(+0.62%)
Aug 25, 2014 7.210 7.252 7.200 7.235 102,284 +0.02(+0.28%)
Aug 22, 2014 7.212 7.260 7.160 7.215 83,890 -0.02(-0.21%)
Aug 21, 2014 7.230 7.260 7.220 7.230 68,529 -0.03(-0.48%)
Aug 20, 2014 7.239 7.280 7.230 7.265 140,247 +0.03(+0.41%)
Aug 19, 2014 7.269 7.269 7.230 7.235 68,475 +0.08(+1.19%)
Aug 18, 2014 7.110 7.160 7.100 7.150 78,533 +0.10(+1.35%)
Aug 15, 2014 7.133 7.160 7.020 7.055 92,626 -0.10(-1.33%)
Aug 14, 2014 7.130 7.220 7.130 7.150 117,384 +0.08(+1.13%)
Aug 13, 2014 7.070 7.080 7.070 7.070 62,998 -0.04(-0.56%)
Aug 12, 2014 7.080 7.130 7.070 7.110 63,495 +0.03(+0.42%)
Aug 11, 2014 7.080 7.120 7.070 7.080 78,308 +0.06(+0.85%)
Aug 08, 2014 6.900 7.020 6.900 7.020 109,087 +0.15(+2.18%)
Aug 07, 2014 6.935 6.960 6.840 6.870 152,144 -0.05(-0.72%)
Aug 06, 2014 6.890 6.940 6.870 6.920 67,999 -0.06(-0.90%)
Aug 05, 2014 7.020 7.064 6.936 6.982 114,669 -0.14(-2.00%)
Aug 04, 2014 7.080 7.140 7.040 7.125 66,039 +0.04(+0.64%)
Aug 01, 2014 7.065 7.130 7.050 7.080 145,246 -0.12(-1.67%)
Jul 31, 2014 7.258 7.270 7.200 7.200 665,585 -0.12(-1.64%)
Jul 30, 2014 7.292 7.340 7.260 7.320 124,525 +0.03(+0.41%)
Jul 29, 2014 7.314 7.350 7.270 7.290 163,251 +0.09(+1.32%)
Jul 28, 2014 7.150 7.220 7.140 7.195 105,023 -0.01(-0.21%)
Jul 25, 2014 7.240 7.260 7.190 7.210 50,371 -0.05(-0.69%)
Jul 24, 2014 7.232 7.320 7.220 7.260 95,791 +0.01(+0.14%)
Jul 23, 2014 7.260 7.280 7.220 7.250 95,969 +0.01(+0.21%)
Jul 22, 2014 7.210 7.260 7.190 7.235 147,289 +0.01(+0.08%)
Jul 21, 2014 7.200 7.230 7.200 7.229 78,343 -0.09(-1.24%)
Jul 18, 2014 7.270 7.340 7.250 7.320 100,655 +0.13(+1.81%)
Jul 17, 2014 7.260 7.310 7.180 7.190 141,297 -0.11(-1.51%)
Jul 16, 2014 7.320 7.320 7.270 7.300 91,839 +0.00(+0.00%)
Jul 15, 2014 7.290 7.320 7.230 7.300 69,878 -0.03(-0.41%)
Jul 14, 2014 7.290 7.340 7.290 7.330 106,528 +0.11(+1.50%)
Jul 11, 2014 7.250 7.250 7.200 7.222 95,956 -0.04(-0.52%)
Jul 10, 2014 7.200 7.280 7.200 7.260 130,397 -0.08(-1.09%)
Jul 09, 2014 7.320 7.360 7.300 7.340 101,679 -0.04(-0.61%)
Jul 08, 2014 7.390 7.400 7.350 7.385 171,691 -0.08(-1.14%)
Jul 07, 2014 7.480 7.490 7.430 7.470 653,730 -0.25(-3.24%)
Jul 03, 2014 7.720 7.720 7.720 0 -0.04(-0.52%)
Jul 02, 2014 7.721 7.780 7.721 7.760 90,011 -0.01(-0.13%)
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.