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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.93 +0.10 (+0.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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, 2016 7.730 7.800 7.730 7.750 17,635 -0.11(-1.40%)
Sep 29, 2016 7.950 7.960 7.820 7.860 13,002 -0.10(-1.26%)
Sep 28, 2016 7.970 7.990 7.870 7.960 44,960 +0.03(+0.32%)
Sep 27, 2016 7.890 7.950 7.890 7.935 24,248 -0.09(-1.12%)
Sep 26, 2016 8.110 8.110 8.020 8.025 37,573 -0.07(-0.93%)
Sep 23, 2016 8.160 8.160 8.080 8.100 14,114 -0.11(-1.28%)
Sep 22, 2016 8.270 8.280 8.190 8.205 20,095 +0.06(+0.80%)
Sep 21, 2016 8.180 8.230 8.050 8.140 30,482 +0.05(+0.62%)
Sep 20, 2016 8.070 8.090 8.030 8.090 17,210 +0.18(+2.28%)
Sep 19, 2016 7.960 7.960 7.880 7.910 30,151 +0.06(+0.76%)
Sep 16, 2016 7.900 7.955 7.830 7.850 76,318 -0.08(-1.01%)
Sep 15, 2016 7.960 7.970 7.910 7.930 107,166 +0.02(+0.25%)
Sep 14, 2016 7.900 8.000 7.880 7.910 15,214 -0.03(-0.38%)
Sep 13, 2016 7.930 7.950 7.869 7.940 79,881 -0.12(-1.49%)
Sep 12, 2016 7.840 8.100 7.840 8.060 56,619 +0.10(+1.26%)
Sep 09, 2016 7.964 7.997 7.930 7.960 13,097 -0.13(-1.61%)
Sep 08, 2016 8.200 8.200 8.070 8.090 15,012 +0.05(+0.62%)
Sep 07, 2016 8.066 8.120 7.960 8.040 25,143 -0.12(-1.53%)
Sep 06, 2016 8.076 8.190 8.076 8.165 23,821 -0.02(-0.24%)
Sep 02, 2016 8.185 8.185 8.185 0 +0.08(+0.92%)
Sep 01, 2016 8.085 8.140 8.050 8.110 15,312 +0.17(+2.14%)
Aug 31, 2016 8.150 8.150 7.850 7.940 20,297 -0.17(-2.10%)
Aug 30, 2016 8.058 8.140 7.990 8.110 9,095 +0.01(+0.12%)
Aug 29, 2016 8.240 8.240 8.041 8.100 30,410 -0.01(-0.12%)
Aug 26, 2016 8.250 8.250 8.050 8.110 8,395 -0.11(-1.34%)
Aug 25, 2016 8.280 8.280 8.190 8.220 30,454 -0.03(-0.36%)
Aug 24, 2016 8.300 8.440 8.250 8.250 19,105 -0.21(-2.48%)
Aug 23, 2016 8.480 8.480 8.350 8.460 18,812 +0.08(+0.99%)
Aug 22, 2016 8.360 8.420 8.335 8.377 59,668 -0.20(-2.37%)
Aug 19, 2016 8.580 8.580 8.500 8.580 61,374 -0.01(-0.12%)
Aug 18, 2016 8.580 8.600 8.470 8.590 2,303,346 +0.15(+1.78%)
Aug 17, 2016 8.480 8.500 8.420 8.440 751,452 +0.11(+1.32%)
Aug 16, 2016 8.365 8.390 8.320 8.330 252,542 +0.03(+0.36%)
Aug 15, 2016 8.320 8.380 8.270 8.300 1,050,974 +0.11(+1.34%)
Aug 12, 2016 8.430 8.430 8.030 8.190 2,166,986 -0.10(-1.21%)
Aug 11, 2016 8.320 8.410 8.290 8.290 1,016,127 -0.03(-0.36%)
Aug 10, 2016 8.450 8.450 8.260 8.320 274,137 +0.02(+0.24%)
Aug 09, 2016 8.060 8.340 8.060 8.300 1,362,594 +0.13(+1.63%)
Aug 08, 2016 8.220 8.220 8.120 8.167 1,213,553 +0.02(+0.21%)
Aug 05, 2016 8.180 8.180 8.110 8.150 1,504,650 +0.03(+0.37%)
Aug 04, 2016 8.070 8.220 8.070 8.120 780,444 -0.09(-1.04%)
Aug 03, 2016 8.230 8.240 8.150 8.205 58,690 -0.07(-0.91%)
Aug 02, 2016 8.305 8.330 8.230 8.280 26,186 -0.01(-0.12%)
Aug 01, 2016 8.260 8.310 8.240 8.290 37,983 +0.01(+0.12%)
Jul 29, 2016 8.270 8.320 8.240 8.280 44,680 +0.03(+0.36%)
Jul 28, 2016 8.280 8.280 8.190 8.250 50,317 +0.08(+0.98%)
Jul 27, 2016 8.100 8.200 7.930 8.170 73,544 +0.17(+2.12%)
Jul 26, 2016 8.010 8.030 7.950 8.000 47,941 -0.04(-0.56%)
Jul 25, 2016 8.070 8.080 8.040 8.045 111,404 +0.06(+0.81%)
Jul 22, 2016 8.060 8.060 7.960 7.980 81,171 -0.08(-1.05%)
Jul 21, 2016 8.050 8.080 8.030 8.065 38,490 -0.15(-1.83%)
Jul 20, 2016 8.220 8.250 8.190 8.215 51,753 -0.04(-0.42%)
Jul 19, 2016 8.300 8.310 8.220 8.250 47,402 -0.18(-2.14%)
Jul 18, 2016 8.390 8.470 8.370 8.430 47,255 +0.14(+1.69%)
Jul 15, 2016 8.220 8.310 8.214 8.290 26,408 -0.10(-1.13%)
Jul 14, 2016 8.340 8.430 8.340 8.385 45,824 +0.15(+1.88%)
Jul 13, 2016 8.280 8.360 8.230 8.230 71,876 +0.04(+0.49%)
Jul 12, 2016 8.205 8.250 8.190 8.190 65,800 +0.16(+1.99%)
Jul 11, 2016 8.050 8.097 8.020 8.030 56,851 +0.16(+2.03%)
Jul 08, 2016 7.510 7.840 7.870 1,051,402 +0.36(+4.79%)
Jul 07, 2016 7.815 7.830 7.510 7.510 3,219,192 -0.16(-2.09%)
Jul 05, 2016 7.780 7.780 7.670 7.670 61,177 -0.41(-5.07%)
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.