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 (%)
May 30, 2014 7.550 7.610 7.550 7.590 732,164 +0.09(+1.20%)
May 29, 2014 7.460 7.510 7.460 7.500 104,424 +0.00(+0.00%)
May 28, 2014 7.510 7.553 7.443 7.500 81,746 +0.04(+0.54%)
May 27, 2014 7.560 7.560 7.440 7.460 210,165 +0.12(+1.63%)
May 23, 2014 7.340 7.340 7.340 0 +0.01(+0.12%)
May 22, 2014 7.369 7.369 7.330 7.331 64,972 -0.07(-0.93%)
May 21, 2014 7.349 7.430 7.349 7.400 97,424 +0.07(+0.95%)
May 20, 2014 7.287 7.420 7.270 7.330 103,945 -0.02(-0.27%)
May 19, 2014 7.330 7.370 7.320 7.350 88,755 +0.08(+1.10%)
May 16, 2014 7.300 7.300 7.250 7.270 102,344 -0.10(-1.36%)
May 15, 2014 7.300 7.420 7.250 7.370 177,831 +0.00(+0.00%)
May 14, 2014 7.450 7.480 7.320 7.370 345,208 -0.19(-2.51%)
May 13, 2014 7.480 7.620 7.480 7.560 1,030,282 -0.20(-2.58%)
May 12, 2014 7.620 7.770 7.620 7.760 810,438 +0.16(+2.11%)
May 09, 2014 7.520 7.670 7.520 7.600 190,807 +0.06(+0.80%)
May 08, 2014 7.550 7.619 7.540 7.540 191,235 +0.07(+0.94%)
May 07, 2014 7.520 7.520 7.370 7.470 377,090 +0.02(+0.27%)
May 06, 2014 7.490 7.490 7.440 7.450 171,274 +0.00(+0.00%)
May 05, 2014 7.344 7.460 7.341 7.450 150,975 +0.07(+0.95%)
May 02, 2014 7.290 7.390 7.290 7.380 101,773 +0.08(+1.10%)
May 01, 2014 7.281 7.370 7.270 7.300 102,726 +0.00(+0.00%)
Apr 30, 2014 7.250 7.310 7.245 7.300 57,065 -0.05(-0.68%)
Apr 29, 2014 7.323 7.360 7.300 7.350 54,160 -0.04(-0.54%)
Apr 28, 2014 7.400 7.460 7.350 7.390 452,296 +0.08(+1.09%)
Apr 25, 2014 7.330 7.359 7.243 7.310 96,857 -0.12(-1.60%)
Apr 24, 2014 7.510 7.510 7.350 7.429 74,808 -0.06(-0.81%)
Apr 23, 2014 7.460 7.510 7.460 7.490 108,825 -0.00(-0.07%)
Apr 22, 2014 7.430 7.520 7.430 7.495 64,612 +0.16(+2.11%)
Apr 21, 2014 7.340 7.370 7.330 7.340 61,694 -0.01(-0.14%)
Apr 17, 2014 7.350 7.350 7.350 0 +0.09(+1.24%)
Apr 16, 2014 7.230 7.290 7.210 7.260 83,310 +0.06(+0.83%)
Apr 15, 2014 7.220 7.260 7.100 7.200 118,045 -0.12(-1.64%)
Apr 14, 2014 7.300 7.350 7.300 7.320 68,054 -0.06(-0.81%)
Apr 11, 2014 7.380 7.430 7.330 7.380 0 -0.09(-1.20%)
Apr 10, 2014 7.550 7.580 7.450 7.470 67,024 -0.15(-1.97%)
Apr 09, 2014 7.590 7.640 7.570 7.620 112,422 -0.03(-0.39%)
Apr 08, 2014 7.600 7.680 7.600 7.650 80,490 +0.01(+0.13%)
Apr 07, 2014 7.660 7.690 7.610 7.640 84,606 -0.08(-1.04%)
Apr 04, 2014 7.740 7.770 7.680 7.720 0 -0.07(-0.90%)
Apr 03, 2014 7.900 7.900 7.750 7.790 62,996 +0.02(+0.26%)
Apr 02, 2014 7.710 7.790 7.710 7.770 99,243 -0.23(-2.88%)
Apr 01, 2014 7.920 8.020 7.920 8.000 63,511 +0.06(+0.76%)
Mar 31, 2014 7.930 7.960 7.900 7.940 83,354 +0.00(+0.00%)
Mar 28, 2014 7.930 7.980 7.920 7.940 0 +0.05(+0.63%)
Mar 27, 2014 7.840 7.890 7.830 7.890 90,255 +0.05(+0.64%)
Mar 26, 2014 7.870 7.900 7.810 7.840 81,464 +0.03(+0.36%)
Mar 25, 2014 7.760 7.840 7.750 7.812 96,056 +0.06(+0.80%)
Mar 24, 2014 7.760 7.780 7.670 7.750 56,665 +0.07(+0.91%)
Mar 21, 2014 7.800 7.800 7.670 7.680 81,573 -0.09(-1.16%)
Mar 20, 2014 7.705 7.802 7.670 7.770 109,916 -0.05(-0.63%)
Mar 19, 2014 7.870 7.908 7.760 7.819 78,496 -0.08(-1.03%)
Mar 18, 2014 7.830 7.930 7.830 7.900 63,060 +0.12(+1.48%)
Mar 17, 2014 7.660 7.800 7.660 7.785 80,803 +0.12(+1.50%)
Mar 14, 2014 7.670 7.740 7.660 7.670 0 +0.06(+0.79%)
Mar 13, 2014 7.820 7.820 7.570 7.610 100,628 -0.17(-2.19%)
Mar 12, 2014 7.770 7.790 7.740 7.780 106,247 -0.11(-1.39%)
Mar 11, 2014 7.850 7.930 7.840 7.890 112,430 +0.01(+0.14%)
Mar 10, 2014 7.860 7.940 7.780 7.879 86,746 -0.00(-0.01%)
Mar 07, 2014 8.090 8.090 7.840 7.880 0 -0.10(-1.25%)
Mar 06, 2014 8.030 8.030 7.920 7.980 166,735 -0.04(-0.50%)
Mar 05, 2014 7.950 8.050 7.950 8.020 94,255 +0.00(+0.00%)
Mar 04, 2014 8.080 8.090 8.011 8.020 129,391 +0.21(+2.69%)
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.