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 31, 2013 7.610 7.610 7.410 7.490 65,690 -0.26(-3.35%)
Oct 30, 2013 7.770 7.829 7.710 7.750 89,529 +0.03(+0.39%)
Oct 29, 2013 7.660 7.740 7.660 7.720 87,826 -0.15(-1.91%)
Oct 28, 2013 7.970 7.980 7.820 7.870 79,919 -0.12(-1.51%)
Oct 25, 2013 7.920 8.010 7.920 7.991 76,902 +0.02(+0.26%)
Oct 24, 2013 8.020 8.020 7.950 7.970 132,873 -0.01(-0.15%)
Oct 23, 2013 7.940 8.000 7.940 7.982 98,865 -0.16(-1.90%)
Oct 22, 2013 8.050 8.150 8.050 8.137 123,499 +0.15(+1.84%)
Oct 21, 2013 7.930 7.990 7.900 7.990 87,575 +0.02(+0.25%)
Oct 18, 2013 7.940 7.980 7.911 7.970 77,513 -0.01(-0.13%)
Oct 17, 2013 7.930 7.980 7.910 7.980 47,171 +0.21(+2.70%)
Oct 16, 2013 7.750 7.820 7.740 7.770 80,045 +0.04(+0.56%)
Oct 15, 2013 7.690 7.740 7.680 7.727 36,065 -0.05(-0.68%)
Oct 14, 2013 7.740 7.810 7.740 7.780 58,702 +0.03(+0.39%)
Oct 11, 2013 7.790 7.800 7.730 7.750 61,120 +0.07(+0.91%)
Oct 10, 2013 7.600 7.700 7.590 7.680 261,051 +0.13(+1.72%)
Oct 09, 2013 7.530 7.560 7.490 7.550 80,508 -0.01(-0.13%)
Oct 08, 2013 7.610 7.650 7.550 7.560 116,687 -0.01(-0.13%)
Oct 07, 2013 7.500 7.610 7.500 7.570 67,147 -0.01(-0.13%)
Oct 04, 2013 7.580 7.650 7.561 7.580 47,930 -0.08(-1.10%)
Oct 03, 2013 7.630 7.680 7.630 7.664 90,463 -0.07(-0.85%)
Oct 02, 2013 7.700 7.730 7.670 7.730 59,472 +0.04(+0.52%)
Oct 01, 2013 7.720 7.730 7.680 7.690 63,728 +0.25(+3.36%)
Sep 27, 2013 7.380 7.450 7.380 7.440 52,184 -0.04(-0.53%)
Sep 26, 2013 7.440 7.520 7.440 7.480 44,234 +0.03(+0.43%)
Sep 25, 2013 7.420 7.500 7.420 7.448 95,312 -0.00(-0.03%)
Sep 24, 2013 7.491 7.499 7.415 7.450 100,851 +0.04(+0.54%)
Sep 23, 2013 7.420 7.460 7.400 7.410 99,186 -0.08(-1.09%)
Sep 20, 2013 7.510 7.530 7.470 7.492 61,430 +0.06(+0.83%)
Sep 19, 2013 7.450 7.490 7.410 7.430 80,115 +0.01(+0.13%)
Sep 18, 2013 7.300 7.460 7.260 7.420 63,682 +0.18(+2.49%)
Sep 17, 2013 7.251 7.270 7.220 7.240 50,245 +0.02(+0.28%)
Sep 16, 2013 7.130 7.290 7.130 7.220 45,896 +0.09(+1.26%)
Sep 13, 2013 7.220 7.220 7.110 7.130 76,804 -0.06(-0.83%)
Sep 12, 2013 7.260 7.270 7.190 7.190 124,060 -0.03(-0.42%)
Sep 11, 2013 7.180 7.270 7.180 7.220 51,459 -0.04(-0.52%)
Sep 10, 2013 7.170 7.270 7.160 7.258 256,209 +0.14(+1.94%)
Sep 09, 2013 7.160 7.160 7.040 7.120 753,580 +0.05(+0.71%)
Sep 06, 2013 7.170 7.170 7.020 7.070 80,217 -0.04(-0.58%)
Sep 05, 2013 7.150 7.150 7.090 7.111 79,569 -0.02(-0.27%)
Sep 04, 2013 7.060 7.140 7.020 7.130 43,010 +0.05(+0.71%)
Sep 03, 2013 7.090 7.090 7.010 7.080 80,558 +0.14(+2.02%)
Aug 30, 2013 6.960 6.990 6.930 6.940 65,160 +0.04(+0.58%)
Aug 29, 2013 6.870 6.940 6.870 6.900 64,544 -0.07(-1.03%)
Aug 28, 2013 6.950 7.010 6.930 6.972 44,559 -0.02(-0.26%)
Aug 27, 2013 7.090 7.090 6.960 6.990 60,275 -0.16(-2.24%)
Aug 26, 2013 7.100 7.160 7.100 7.150 40,664 +0.02(+0.28%)
Aug 23, 2013 7.210 7.210 7.110 7.130 70,149 +0.02(+0.28%)
Aug 22, 2013 7.220 7.220 7.080 7.110 51,254 +0.02(+0.28%)
Aug 21, 2013 7.230 7.230 7.090 7.090 49,845 -0.12(-1.66%)
Aug 20, 2013 7.240 7.240 7.150 7.210 69,563 +0.04(+0.56%)
Aug 19, 2013 7.140 7.240 7.140 7.170 57,095 +0.00(+0.00%)
Aug 16, 2013 7.120 7.270 7.120 7.170 44,574 -0.01(-0.14%)
Aug 15, 2013 7.070 7.220 7.070 7.180 78,504 +0.03(+0.42%)
Aug 14, 2013 7.220 7.230 7.100 7.150 60,260 +0.01(+0.14%)
Aug 13, 2013 7.230 7.230 7.070 7.140 76,079 +0.02(+0.28%)
Aug 12, 2013 7.220 7.221 7.090 7.120 49,265 -0.26(-3.52%)
Aug 09, 2013 7.480 7.480 7.340 7.380 49,985 -0.05(-0.74%)
Aug 08, 2013 7.370 7.460 7.360 7.435 44,471 +0.15(+2.13%)
Aug 07, 2013 7.360 7.360 7.220 7.280 59,501 -0.14(-1.89%)
Aug 06, 2013 7.500 7.500 7.380 7.420 93,340 +0.04(+0.54%)
Aug 05, 2013 7.370 7.380 7.300 7.380 49,518 +0.26(+3.65%)
Aug 02, 2013 7.200 7.200 7.071 7.120 75,648 -0.08(-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.