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 28, 2012 5.520 5.580 5.480 5.510 74,040 -0.07(-1.25%)
Sep 27, 2012 5.540 5.630 5.530 5.580 39,039 +0.03(+0.54%)
Sep 26, 2012 5.540 5.590 5.510 5.550 31,069 -0.11(-1.94%)
Sep 25, 2012 5.708 5.750 5.660 5.660 114,033 -0.06(-1.05%)
Sep 24, 2012 5.740 5.770 5.700 5.720 33,271 -0.09(-1.55%)
Sep 21, 2012 5.850 5.860 5.790 5.810 69,663 +0.05(+0.87%)
Sep 20, 2012 5.690 5.800 5.690 5.760 53,945 -0.06(-1.03%)
Sep 19, 2012 5.790 5.910 5.790 5.820 39,890 +0.00(+0.00%)
Sep 18, 2012 5.820 5.870 5.820 5.820 27,116 -0.06(-1.02%)
Sep 17, 2012 5.870 5.940 5.850 5.880 58,041 -0.02(-0.34%)
Sep 14, 2012 5.860 5.990 5.810 5.900 43,934 +0.09(+1.55%)
Sep 13, 2012 5.660 5.880 5.660 5.810 63,171 +0.04(+0.69%)
Sep 12, 2012 5.730 5.810 5.700 5.770 64,150 +0.09(+1.58%)
Sep 11, 2012 5.560 5.710 5.520 5.680 324,104 +0.24(+4.41%)
Sep 10, 2012 5.461 5.580 5.440 5.440 85,724 +0.04(+0.74%)
Sep 07, 2012 5.400 5.420 5.350 5.400 29,495 +0.30(+5.88%)
Sep 06, 2012 5.040 5.130 5.040 5.100 136,023 -0.02(-0.39%)
Sep 05, 2012 5.110 5.199 5.070 5.120 69,731 +0.02(+0.39%)
Sep 04, 2012 5.120 5.140 5.090 5.100 38,402 -0.01(-0.20%)
Aug 31, 2012 5.120 5.140 5.080 5.110 32,459 +0.03(+0.59%)
Aug 30, 2012 5.110 5.110 5.040 5.080 22,963 +0.00(+0.00%)
Aug 29, 2012 5.100 5.110 5.070 5.080 48,333 -0.05(-0.97%)
Aug 27, 2012 5.160 5.180 5.130 5.130 44,361 +0.02(+0.39%)
Aug 24, 2012 5.090 5.160 5.090 5.110 42,296 -0.05(-0.97%)
Aug 23, 2012 5.130 5.200 5.130 5.160 39,233 -0.01(-0.19%)
Aug 22, 2012 5.110 5.210 5.110 5.170 57,018 -0.03(-0.58%)
Aug 21, 2012 5.220 5.290 5.160 5.200 30,711 +0.02(+0.39%)
Aug 20, 2012 5.170 5.260 5.160 5.180 117,269 -0.01(-0.19%)
Aug 17, 2012 5.190 5.200 5.140 5.190 28,496 +0.05(+1.01%)
Aug 16, 2012 5.090 5.150 5.070 5.138 54,813 +0.08(+1.54%)
Aug 15, 2012 5.061 5.100 5.050 5.060 55,007 -0.04(-0.78%)
Aug 14, 2012 5.130 5.140 5.100 5.100 26,702 +0.03(+0.67%)
Aug 13, 2012 5.080 5.100 5.040 5.066 53,415 -0.00(-0.08%)
Aug 11, 2012 5.080 5.110 4.980 5.070 44,710 +0.00(+0.00%)
Aug 10, 2012 5.080 5.110 4.980 5.070 44,710 +0.09(+1.81%)
Aug 09, 2012 4.990 5.090 4.980 4.980 33,833 -0.04(-0.80%)
Aug 08, 2012 4.950 5.040 4.950 5.020 50,152 -0.01(-0.20%)
Aug 07, 2012 5.050 5.080 5.030 5.030 35,282 -0.05(-0.98%)
Aug 06, 2012 5.100 5.110 5.060 5.080 63,521 +0.14(+2.83%)
Aug 03, 2012 4.870 4.960 4.870 4.940 43,401 +0.14(+2.92%)
Aug 02, 2012 4.810 4.881 4.770 4.800 97,864 -0.14(-2.83%)
Aug 01, 2012 4.910 4.970 4.890 4.940 106,367 +0.04(+0.80%)
Jul 31, 2012 4.910 4.960 4.890 4.901 35,246 -0.09(-1.78%)
Jul 30, 2012 4.920 5.000 4.920 4.990 46,117 +0.02(+0.40%)
Jul 27, 2012 4.890 4.990 4.890 4.970 24,910 -0.01(-0.20%)
Jul 26, 2012 5.000 5.030 4.970 4.980 94,143 +0.15(+3.11%)
Jul 25, 2012 4.800 4.910 4.780 4.830 40,666 +0.05(+1.05%)
Jul 24, 2012 4.800 4.870 4.740 4.780 36,948 -0.06(-1.24%)
Jul 23, 2012 4.850 4.870 4.780 4.840 84,720 -0.15(-3.01%)
Jul 20, 2012 4.960 5.020 4.940 4.990 77,163 -0.19(-3.67%)
Jul 19, 2012 5.120 5.190 5.120 5.180 68,029 +0.09(+1.81%)
Jul 18, 2012 4.960 5.090 4.960 5.088 35,341 +0.06(+1.15%)
Jul 17, 2012 4.990 5.040 4.950 5.030 42,079 +0.01(+0.20%)
Jul 16, 2012 5.000 5.040 4.980 5.020 158,185 -0.09(-1.76%)
Jul 14, 2012 5.110 5.130 5.090 5.110 31,514 +0.00(+0.00%)
Jul 13, 2012 5.110 5.130 5.090 5.110 31,514 +0.02(+0.39%)
Jul 12, 2012 5.020 5.100 4.990 5.090 53,558 -0.09(-1.81%)
Jul 11, 2012 5.190 5.240 5.130 5.184 39,606 -0.02(-0.31%)
Jul 10, 2012 5.230 5.270 5.160 5.200 46,451 -0.02(-0.38%)
Jul 09, 2012 5.160 5.220 5.160 5.220 71,021 +0.00(+0.00%)
Jul 06, 2012 5.250 5.280 5.190 5.220 43,514 -0.01(-0.19%)
Jul 05, 2012 5.290 5.310 5.210 5.230 157,176 -0.22(-4.04%)
Jul 03, 2012 5.300 5.490 5.300 5.450 45,360 +0.06(+1.11%)
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.