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 (%)
Oct 31, 2016 7.380 7.430 7.350 7.400 29,470 +0.03(+0.41%)
Oct 28, 2016 7.390 7.390 7.330 7.370 19,925 +0.04(+0.55%)
Oct 27, 2016 7.310 7.410 7.310 7.330 34,225 +0.05(+0.76%)
Oct 26, 2016 7.330 7.330 7.260 7.275 35,515 -0.03(-0.48%)
Oct 25, 2016 7.320 7.340 7.300 7.310 41,178 +0.03(+0.48%)
Oct 24, 2016 7.330 7.330 7.270 7.275 42,942 +0.08(+1.04%)
Oct 21, 2016 7.210 7.210 7.180 7.200 13,383 -0.04(-0.62%)
Oct 20, 2016 7.270 7.290 7.240 7.245 18,773 -0.08(-1.16%)
Oct 19, 2016 7.330 7.350 7.310 7.330 27,801 +0.02(+0.27%)
Oct 18, 2016 7.375 7.375 7.310 7.310 46,000 -0.04(-0.48%)
Oct 17, 2016 7.410 7.460 7.330 7.345 47,039 -0.10(-1.28%)
Oct 14, 2016 7.500 7.500 7.410 7.440 20,486 +0.02(+0.27%)
Oct 13, 2016 7.450 7.450 7.350 7.420 41,154 -0.05(-0.74%)
Oct 12, 2016 7.570 7.570 7.470 7.475 25,032 -0.08(-1.12%)
Oct 11, 2016 7.670 7.670 7.550 7.560 37,990 -0.02(-0.26%)
Oct 10, 2016 7.665 7.665 7.580 7.580 11,060 -0.06(-0.79%)
Oct 07, 2016 7.740 7.740 7.590 7.640 17,272 -0.10(-1.29%)
Oct 06, 2016 7.790 7.800 7.740 7.740 12,322 -0.02(-0.32%)
Oct 05, 2016 7.840 7.840 7.750 7.765 39,300 +0.02(+0.32%)
Oct 04, 2016 7.750 7.770 7.700 7.740 41,222 +0.03(+0.32%)
Oct 03, 2016 7.880 7.880 7.670 7.715 11,995 -0.04(-0.45%)
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%)
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.