Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Boerse Ag ADR (OP: DBOEY )

19.86 +0.47 (+2.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2015 9.050 9.090 8.990 9.030 42,604 +0.06(+0.67%)
Jul 30, 2015 8.960 8.980 8.900 8.970 22,174 -0.07(-0.77%)
Jul 29, 2015 9.080 9.120 9.010 9.040 33,669 -0.05(-0.55%)
Jul 28, 2015 9.070 9.100 9.030 9.090 34,834 +0.05(+0.55%)
Jul 27, 2015 9.130 9.160 9.000 9.040 101,569 -0.10(-1.09%)
Jul 24, 2015 9.200 9.280 9.140 9.140 58,217 -0.06(-0.65%)
Jul 23, 2015 9.200 9.260 9.160 9.200 34,081 +0.01(+0.11%)
Jul 22, 2015 9.170 9.210 9.150 9.190 44,883 -0.02(-0.22%)
Jul 21, 2015 9.260 9.270 9.200 9.210 81,702 -0.09(-0.97%)
Jul 20, 2015 9.400 9.400 9.300 9.300 359,914 -0.10(-1.07%)
Jul 17, 2015 9.370 9.410 9.350 9.401 70,462 +0.09(+0.98%)
Jul 16, 2015 9.273 9.320 9.270 9.310 115,014 +0.12(+1.31%)
Jul 15, 2015 9.190 9.240 9.170 9.190 57,804 +0.09(+0.99%)
Jul 14, 2015 9.110 9.140 9.040 9.100 1,029,714 +0.02(+0.22%)
Jul 13, 2015 9.021 9.150 9.021 9.080 147,524 +0.21(+2.37%)
Jul 10, 2015 8.800 8.900 8.800 8.870 201,953 +0.28(+3.26%)
Jul 09, 2015 8.555 8.610 8.524 8.590 48,538 +0.19(+2.20%)
Jul 08, 2015 8.410 8.480 8.370 8.405 63,613 -0.08(-0.88%)
Jul 07, 2015 8.385 8.500 8.270 8.480 60,891 +0.08(+0.95%)
Jul 06, 2015 8.370 8.480 8.360 8.400 49,635 -0.15(-1.75%)
Jul 02, 2015 8.550 8.550 8.550 0 +0.18(+2.15%)
Jul 01, 2015 8.390 8.420 8.340 8.370 36,133 +0.09(+1.09%)
Jun 30, 2015 8.393 8.400 8.214 8.280 137,246 +0.00(+0.00%)
Jun 29, 2015 8.350 8.400 8.270 8.280 37,504 -0.28(-3.27%)
Jun 26, 2015 8.538 8.590 8.500 8.560 189,978 +0.09(+1.05%)
Jun 25, 2015 8.485 8.530 8.450 8.471 99,922 +0.03(+0.37%)
Jun 24, 2015 8.384 8.460 8.380 8.440 126,250 -0.02(-0.24%)
Jun 23, 2015 8.465 8.480 8.420 8.460 326,353 +0.02(+0.24%)
Jun 22, 2015 8.490 8.550 8.440 8.440 46,928 +0.16(+1.93%)
Jun 19, 2015 8.300 8.300 8.230 8.280 39,561 -0.09(-1.08%)
Jun 18, 2015 8.240 8.460 8.230 8.370 80,606 +0.28(+3.46%)
Jun 17, 2015 8.050 8.136 8.030 8.090 87,165 -0.01(-0.12%)
Jun 16, 2015 8.060 8.110 8.060 8.100 51,207 +0.03(+0.37%)
Jun 15, 2015 8.060 8.130 8.020 8.070 94,702 -0.11(-1.34%)
Jun 12, 2015 8.100 8.200 8.080 8.180 64,315 -0.05(-0.67%)
Jun 11, 2015 8.210 8.260 8.180 8.235 116,902 +0.04(+0.55%)
Jun 10, 2015 8.100 8.230 8.100 8.190 40,251 +0.15(+1.87%)
Jun 09, 2015 8.030 8.050 7.970 8.040 52,699 -0.11(-1.29%)
Jun 08, 2015 8.090 8.160 8.090 8.145 31,491 +0.00(+0.06%)
Jun 05, 2015 8.130 8.180 8.120 8.140 29,885 -0.14(-1.69%)
Jun 04, 2015 8.300 8.410 8.270 8.280 71,202 +0.01(+0.12%)
Jun 03, 2015 8.170 8.310 8.170 8.270 52,669 +0.12(+1.47%)
Jun 02, 2015 8.086 8.170 8.086 8.150 48,932 +0.15(+1.88%)
Jun 01, 2015 8.008 8.040 7.940 8.000 100,265 +0.02(+0.25%)
May 29, 2015 8.020 8.070 7.930 7.980 60,965 -0.14(-1.72%)
May 28, 2015 8.050 8.150 8.025 8.120 54,877 +0.08(+1.00%)
May 27, 2015 7.890 8.040 7.890 8.040 54,019 +0.13(+1.64%)
May 26, 2015 7.930 7.960 7.860 7.910 95,610 -0.21(-2.59%)
May 22, 2015 8.120 8.120 8.120 0 -0.08(-0.98%)
May 21, 2015 8.150 8.230 8.150 8.200 692,548 +0.04(+0.43%)
May 20, 2015 8.140 8.200 8.127 8.165 50,585 -0.05(-0.55%)
May 19, 2015 8.150 8.240 8.150 8.210 76,677 +0.11(+1.36%)
May 18, 2015 8.080 8.160 8.080 8.100 52,183 -0.18(-2.17%)
May 15, 2015 8.185 8.290 8.185 8.280 50,661 +0.00(+0.00%)
May 14, 2015 8.140 8.280 8.140 8.280 1,993,543 +0.11(+1.35%)
May 13, 2015 8.230 8.295 8.140 8.170 1,898,768 -0.06(-0.79%)
May 12, 2015 8.260 8.330 8.210 8.235 63,230 -0.02(-0.18%)
May 11, 2015 8.270 8.440 8.190 8.250 47,474 -0.16(-1.90%)
May 08, 2015 8.370 8.450 8.350 8.410 70,562 +0.08(+0.96%)
May 07, 2015 8.320 8.335 8.260 8.330 322,051 +0.05(+0.60%)
May 06, 2015 8.240 8.320 8.235 8.280 51,705 +0.13(+1.60%)
May 05, 2015 8.280 8.280 8.150 8.150 35,813 -0.11(-1.33%)
May 04, 2015 8.280 8.290 8.230 8.260 43,296 -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.