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 (%)
Oct 30, 2009 8.290 8.400 7.990 8.150 128,082 -0.47(-5.45%)
Oct 29, 2009 8.340 8.630 8.340 8.620 137,027 +0.45(+5.51%)
Oct 28, 2009 8.390 8.420 8.140 8.170 39,329 -0.64(-7.26%)
Oct 27, 2009 8.790 8.910 8.720 8.810 49,373 +0.13(+1.50%)
Oct 26, 2009 8.950 9.090 8.650 8.680 201,450 -0.29(-3.23%)
Oct 23, 2009 9.030 9.040 8.920 8.970 225,308 -0.13(-1.43%)
Oct 22, 2009 9.040 9.140 8.910 9.100 51,829 +0.15(+1.68%)
Oct 21, 2009 8.890 9.140 8.890 8.950 50,326 -0.10(-1.10%)
Oct 20, 2009 9.000 9.110 9.000 9.050 65,477 -0.27(-2.90%)
Oct 19, 2009 9.120 9.350 9.120 9.320 36,227 +0.58(+6.64%)
Oct 16, 2009 8.730 8.790 8.640 8.740 42,858 -0.01(-0.11%)
Oct 15, 2009 8.640 8.830 8.640 8.750 51,109 +0.02(+0.23%)
Oct 14, 2009 8.620 8.730 8.550 8.730 49,521 +0.43(+5.18%)
Oct 13, 2009 8.750 8.750 8.220 8.300 21,876 -0.18(-2.12%)
Oct 12, 2009 8.530 8.550 8.440 8.480 34,004 +0.11(+1.31%)
Oct 09, 2009 8.340 8.400 8.290 8.370 26,519 +0.10(+1.21%)
Oct 08, 2009 8.270 8.350 8.220 8.270 95,411 +0.07(+0.85%)
Oct 07, 2009 8.170 8.210 8.110 8.200 21,829 +0.12(+1.49%)
Oct 06, 2009 8.110 8.220 8.030 8.080 49,687 +0.02(+0.25%)
Oct 05, 2009 8.010 8.170 7.940 8.060 72,586 -0.04(-0.49%)
Oct 02, 2009 7.820 8.150 7.820 8.100 82,358 +0.22(+2.79%)
Oct 01, 2009 8.060 8.140 7.880 7.880 90,106 -0.38(-4.60%)
Sep 30, 2009 8.210 8.320 8.050 8.260 36,665 -0.06(-0.72%)
Sep 29, 2009 8.300 8.320 8.150 8.320 40,709 -0.04(-0.48%)
Sep 28, 2009 8.400 8.450 8.250 8.360 49,587 -0.04(-0.48%)
Sep 25, 2009 8.560 8.620 8.360 8.400 50,029 -0.04(-0.47%)
Sep 24, 2009 8.660 8.720 8.410 8.440 53,206 -0.13(-1.52%)
Sep 23, 2009 8.650 8.830 8.550 8.570 74,762 +0.07(+0.82%)
Sep 22, 2009 8.530 8.630 8.400 8.500 91,504 -0.06(-0.70%)
Sep 21, 2009 8.500 8.640 8.300 8.560 72,766 -0.18(-2.06%)
Sep 18, 2009 8.690 8.840 8.600 8.740 38,939 +0.30(+3.55%)
Sep 17, 2009 8.350 8.660 8.350 8.440 34,035 +0.09(+1.08%)
Sep 16, 2009 8.350 8.440 8.200 8.350 48,103 -0.08(-0.95%)
Sep 15, 2009 8.300 8.520 8.290 8.430 38,300 +0.03(+0.36%)
Sep 14, 2009 8.080 8.400 8.080 8.400 52,164 +0.27(+3.32%)
Sep 11, 2009 8.220 8.240 8.070 8.130 38,293 +0.16(+2.01%)
Sep 10, 2009 7.900 8.070 7.880 7.970 18,818 -0.08(-0.99%)
Sep 09, 2009 8.000 8.200 8.000 8.050 197,066 +0.02(+0.25%)
Sep 08, 2009 8.020 8.100 7.890 8.030 220,305 +0.02(+0.25%)
Sep 04, 2009 7.690 8.070 7.664 8.010 1,604,572 +0.06(+0.75%)
Sep 03, 2009 7.760 8.050 7.660 7.950 286,651 +0.43(+5.72%)
Sep 02, 2009 7.500 7.600 7.480 7.520 37,979 +0.10(+1.35%)
Sep 01, 2009 7.450 7.620 7.400 7.420 71,083 -0.18(-2.37%)
Aug 31, 2009 7.500 7.700 7.500 7.600 39,511 +0.06(+0.80%)
Aug 28, 2009 7.700 7.820 7.530 7.540 317,595 -0.25(-3.21%)
Aug 27, 2009 7.650 8.090 7.580 7.790 1,182,873 -0.23(-2.87%)
Aug 26, 2009 7.930 8.050 7.865 8.020 235,240 +0.06(+0.75%)
Aug 25, 2009 7.920 8.140 7.920 7.960 33,344 +0.19(+2.45%)
Aug 24, 2009 7.850 8.050 7.750 7.770 32,911 -0.15(-1.89%)
Aug 21, 2009 7.720 7.920 7.680 7.920 35,020 +0.26(+3.39%)
Aug 20, 2009 7.770 7.850 7.580 7.660 36,923 +0.06(+0.79%)
Aug 19, 2009 7.420 7.900 7.420 7.600 28,511 -0.15(-1.94%)
Aug 18, 2009 7.480 7.850 7.480 7.750 36,046 +0.56(+7.79%)
Aug 17, 2009 7.220 7.260 7.190 7.190 24,817 -0.26(-3.49%)
Aug 14, 2009 7.530 7.630 7.360 7.450 146,378 -0.10(-1.32%)
Aug 13, 2009 7.530 7.750 7.470 7.550 36,902 +0.10(+1.34%)
Aug 12, 2009 7.360 7.580 7.360 7.450 50,544 +0.00(+0.00%)
Aug 11, 2009 7.520 7.550 7.350 7.450 69,213 -0.13(-1.72%)
Aug 10, 2009 7.450 7.620 7.400 7.580 26,996 +0.03(+0.40%)
Aug 07, 2009 7.570 7.600 7.390 7.550 46,615 -0.05(-0.66%)
Aug 06, 2009 7.550 7.600 7.250 7.600 39,809 -0.30(-3.80%)
Aug 05, 2009 7.690 7.930 7.550 7.900 37,299 -0.40(-4.82%)
Aug 04, 2009 8.100 8.420 8.070 8.300 58,366 -0.21(-2.47%)
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.