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 29, 2009 8.650 8.820 8.580 8.820 62,956 +0.38(+4.50%)
May 28, 2009 8.320 8.460 8.250 8.440 52,995 +0.32(+3.94%)
May 27, 2009 8.400 8.480 8.120 8.120 17,648 -0.12(-1.46%)
May 26, 2009 8.360 8.530 8.240 8.240 26,123 -0.16(-1.90%)
May 22, 2009 8.340 8.620 8.310 8.400 38,012 +0.03(+0.36%)
May 21, 2009 8.290 8.540 8.280 8.370 168,898 -0.43(-4.89%)
May 20, 2009 8.450 8.860 8.450 8.800 29,435 +0.20(+2.33%)
May 19, 2009 8.520 8.750 8.350 8.600 21,389 +0.15(+1.78%)
May 18, 2009 7.950 8.450 7.860 8.450 16,314 +0.49(+6.16%)
May 15, 2009 8.000 8.250 7.960 7.960 40,564 +0.23(+2.98%)
May 14, 2009 7.460 7.750 7.360 7.730 21,051 +0.22(+2.93%)
May 13, 2009 7.510 7.750 7.470 7.510 35,652 -0.34(-4.33%)
May 12, 2009 7.870 7.990 7.630 7.850 57,777 +0.27(+3.56%)
May 11, 2009 7.300 7.740 7.300 7.580 144,187 -0.06(-0.79%)
May 08, 2009 7.500 7.650 7.320 7.640 28,434 +0.36(+4.95%)
May 07, 2009 7.520 7.620 7.250 7.280 62,435 -0.26(-3.45%)
May 06, 2009 7.430 7.610 7.360 7.540 60,976 +0.19(+2.59%)
May 05, 2009 7.440 7.480 7.220 7.350 692,170 -0.53(-6.73%)
May 04, 2009 7.340 7.880 7.340 7.880 41,823 +0.23(+3.01%)
May 01, 2009 7.150 7.650 7.150 7.650 19,852 +0.20(+2.68%)
Apr 30, 2009 7.380 7.600 7.250 7.450 32,824 +0.25(+3.47%)
Apr 29, 2009 6.910 7.340 6.910 7.200 29,140 +0.40(+5.88%)
Apr 28, 2009 6.570 6.880 6.570 6.800 19,910 -0.09(-1.31%)
Apr 27, 2009 6.890 7.160 6.720 6.890 16,427 -0.21(-2.96%)
Apr 24, 2009 7.010 7.270 7.010 7.100 16,729 +0.15(+2.16%)
Apr 23, 2009 6.680 6.950 6.540 6.950 49,095 +0.43(+6.60%)
Apr 22, 2009 6.260 6.630 6.260 6.520 14,896 +0.24(+3.82%)
Apr 21, 2009 5.990 6.350 5.910 6.280 31,624 +0.33(+5.55%)
Apr 20, 2009 6.160 6.160 5.950 5.950 43,036 -0.80(-11.85%)
Apr 17, 2009 6.570 6.850 6.560 6.750 31,699 -0.10(-1.46%)
Apr 16, 2009 6.670 6.850 6.580 6.850 248,697 +0.15(+2.24%)
Apr 15, 2009 6.290 6.700 6.290 6.700 22,095 -0.05(-0.74%)
Apr 14, 2009 6.550 6.800 6.550 6.750 26,198 +0.15(+2.27%)
Apr 13, 2009 6.250 6.600 6.250 6.600 114,611 +0.35(+5.60%)
Apr 09, 2009 6.210 6.350 6.160 6.250 38,013 +0.15(+2.46%)
Apr 08, 2009 6.070 6.200 5.900 6.100 20,129 +0.19(+3.21%)
Apr 07, 2009 6.000 6.050 5.900 5.910 16,319 -0.27(-4.37%)
Apr 06, 2009 6.230 6.340 6.020 6.180 23,620 -0.27(-4.19%)
Apr 03, 2009 6.370 6.517 6.370 6.450 45,897 -0.02(-0.31%)
Apr 02, 2009 6.470 6.680 6.470 6.470 32,197 +0.27(+4.35%)
Apr 01, 2009 6.000 6.280 6.000 6.200 65,249 +0.00(+0.00%)
Mar 31, 2009 5.710 6.250 5.710 6.200 118,768 +0.80(+14.81%)
Mar 30, 2009 5.400 5.490 5.310 5.400 43,695 -0.40(-6.90%)
Mar 26, 2009 5.760 5.900 5.750 5.800 43,018 +0.31(+5.65%)
Mar 25, 2009 5.270 5.490 5.260 5.490 29,561 -0.06(-1.08%)
Mar 24, 2009 5.500 5.600 5.400 5.550 28,534 -0.11(-1.94%)
Mar 23, 2009 5.380 5.660 5.380 5.660 52,599 +0.40(+7.60%)
Mar 20, 2009 5.330 5.450 5.260 5.260 47,141 -0.14(-2.59%)
Mar 19, 2009 5.600 5.630 5.310 5.400 40,746 -0.50(-8.47%)
Mar 18, 2009 5.290 5.900 5.230 5.900 56,565 +0.68(+13.03%)
Mar 17, 2009 5.030 5.230 5.013 5.220 866,343 +0.24(+4.82%)
Mar 16, 2009 5.090 5.110 4.960 4.980 14,196 +0.15(+3.11%)
Mar 13, 2009 4.710 4.860 4.650 4.830 169,955 +0.33(+7.33%)
Mar 12, 2009 4.310 4.590 4.270 4.500 21,367 +0.20(+4.65%)
Mar 11, 2009 4.340 4.390 4.150 4.300 23,076 +0.14(+3.37%)
Mar 10, 2009 4.060 4.210 4.060 4.160 53,575 +0.16(+4.00%)
Mar 09, 2009 3.700 4.060 3.700 4.000 152,203 +0.04(+1.01%)
Mar 06, 2009 3.900 4.050 3.840 3.960 99,817 +0.00(+0.00%)
Mar 05, 2009 4.100 4.100 3.900 3.960 31,298 -0.33(-7.69%)
Mar 04, 2009 4.210 4.380 4.180 4.290 72,781 +0.02(+0.47%)
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.