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, 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%)
Aug 03, 2009 8.070 8.520 8.070 8.510 56,331 +0.31(+3.78%)
Jul 31, 2009 7.900 8.200 7.840 8.200 35,266 +0.11(+1.36%)
Jul 30, 2009 7.850 8.150 7.850 8.090 46,697 +0.21(+2.66%)
Jul 29, 2009 7.910 7.960 7.800 7.880 32,315 -0.56(-6.64%)
Jul 28, 2009 8.250 8.450 8.150 8.440 71,621 -0.14(-1.63%)
Jul 27, 2009 8.650 8.650 8.450 8.580 26,131 -0.02(-0.23%)
Jul 24, 2009 8.530 8.600 8.410 8.600 81,586 +0.10(+1.18%)
Jul 23, 2009 8.220 8.500 8.220 8.500 36,222 +0.42(+5.20%)
Jul 22, 2009 8.050 8.150 8.000 8.080 43,234 -0.12(-1.46%)
Jul 21, 2009 8.280 8.440 8.180 8.200 68,256 -0.29(-3.42%)
Jul 20, 2009 8.170 8.490 8.170 8.490 42,650 +0.31(+3.79%)
Jul 17, 2009 8.050 8.210 8.040 8.180 50,381 +0.13(+1.61%)
Jul 16, 2009 7.950 8.160 7.950 8.050 45,028 +0.12(+1.51%)
Jul 15, 2009 7.660 7.930 7.660 7.930 29,297 +0.48(+6.44%)
Jul 14, 2009 7.530 7.570 7.350 7.450 22,602 +0.12(+1.64%)
Jul 13, 2009 7.240 7.380 7.200 7.330 33,779 +0.13(+1.81%)
Jul 10, 2009 7.180 7.290 7.070 7.200 60,915 -0.06(-0.83%)
Jul 09, 2009 7.130 7.310 7.120 7.260 51,671 +0.30(+4.31%)
Jul 08, 2009 7.080 7.170 6.900 6.960 59,973 -0.21(-2.93%)
Jul 07, 2009 7.260 7.320 7.170 7.170 43,075 -0.17(-2.32%)
Jul 06, 2009 7.110 7.340 7.110 7.340 72,240 +0.07(+0.96%)
Jul 02, 2009 7.400 7.400 7.230 7.270 67,985 -0.59(-7.51%)
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.