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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.83 -0.08 (-0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 31, 2016 8.840 8.870 8.560 8.700 25,393 -0.03(-0.34%)
May 27, 2016 8.730 8.730 8.730 0 -0.06(-0.68%)
May 26, 2016 8.790 8.820 8.770 8.790 47,757 +0.02(+0.23%)
May 25, 2016 8.750 8.830 8.750 8.770 35,458 +0.13(+1.50%)
May 24, 2016 8.570 8.660 8.550 8.640 56,544 +0.10(+1.17%)
May 23, 2016 8.510 8.570 8.500 8.540 46,720 +0.00(+0.00%)
May 20, 2016 8.575 8.580 8.510 8.540 82,819 +0.04(+0.47%)
May 19, 2016 8.490 8.500 8.450 8.500 56,296 -0.07(-0.82%)
May 18, 2016 8.560 8.660 8.520 8.570 75,444 +0.03(+0.35%)
May 17, 2016 8.560 8.600 8.500 8.540 46,612 +0.04(+0.53%)
May 16, 2016 8.470 8.530 8.300 8.495 24,500 +0.01(+0.18%)
May 13, 2016 8.520 8.520 8.440 8.480 40,965 -0.06(-0.70%)
May 12, 2016 8.520 8.550 8.360 8.540 104,797 +0.13(+1.55%)
May 11, 2016 8.450 8.520 8.370 8.410 51,689 +0.02(+0.24%)
May 10, 2016 8.380 8.440 8.340 8.390 32,343 +0.11(+1.33%)
May 09, 2016 8.300 8.390 8.260 8.280 18,653 -0.09(-1.08%)
May 06, 2016 8.440 8.440 8.360 8.370 36,250 -0.12(-1.41%)
May 05, 2016 8.670 8.670 8.460 8.490 40,385 -0.03(-0.35%)
May 04, 2016 8.450 8.690 8.450 8.520 114,742 +0.40(+4.93%)
May 03, 2016 8.130 8.150 8.070 8.120 56,650 -0.02(-0.25%)
May 02, 2016 8.090 8.160 8.090 8.140 32,072 -0.02(-0.25%)
Apr 29, 2016 8.210 8.210 8.140 8.160 38,402 -0.21(-2.51%)
Apr 28, 2016 8.394 8.430 8.330 8.370 42,960 -0.15(-1.70%)
Apr 27, 2016 8.560 8.570 8.470 8.515 24,566 +0.10(+1.13%)
Apr 26, 2016 8.460 8.460 8.380 8.420 32,944 +0.03(+0.36%)
Apr 25, 2016 8.430 8.440 8.340 8.390 29,816 +0.00(+0.00%)
Apr 22, 2016 8.420 8.430 8.350 8.390 38,454 +0.10(+1.21%)
Apr 21, 2016 8.390 8.390 8.290 8.290 28,064 -0.04(-0.48%)
Apr 20, 2016 8.350 8.360 8.290 8.330 33,229 +0.06(+0.73%)
Apr 19, 2016 8.310 8.320 8.250 8.270 31,769 +0.16(+1.97%)
Apr 18, 2016 8.120 8.140 8.082 8.110 48,223 -0.03(-0.37%)
Apr 15, 2016 8.120 8.140 8.090 8.140 27,647 +0.02(+0.25%)
Apr 14, 2016 8.153 8.170 8.120 8.120 26,522 +0.01(+0.12%)
Apr 13, 2016 8.110 8.150 8.080 8.110 46,704 +0.05(+0.62%)
Apr 12, 2016 8.000 8.090 8.000 8.060 35,061 +0.03(+0.37%)
Apr 11, 2016 8.090 8.120 8.030 8.030 60,494 -0.05(-0.62%)
Apr 08, 2016 8.140 8.140 8.060 8.080 29,133 +0.06(+0.75%)
Apr 07, 2016 8.140 8.140 8.010 8.020 32,783 -0.28(-3.37%)
Apr 06, 2016 8.210 8.300 8.210 8.300 99,397 +0.10(+1.22%)
Apr 05, 2016 8.260 8.265 8.180 8.200 31,545 -0.14(-1.68%)
Apr 04, 2016 8.470 8.480 8.340 8.340 31,616 -0.07(-0.83%)
Apr 01, 2016 8.270 8.440 8.270 8.410 28,311 -0.06(-0.71%)
Mar 31, 2016 8.480 8.510 8.430 8.470 39,564 +0.08(+0.95%)
Mar 30, 2016 8.390 8.430 8.370 8.390 40,910 +0.04(+0.48%)
Mar 29, 2016 8.230 8.350 8.210 8.350 74,293 +0.10(+1.21%)
Mar 28, 2016 8.170 8.390 8.170 8.250 74,134 +0.02(+0.24%)
Mar 24, 2016 8.230 8.230 8.230 0 +0.09(+1.11%)
Mar 23, 2016 8.140 8.180 8.120 8.140 38,520 +0.01(+0.12%)
Mar 22, 2016 8.180 8.180 8.130 8.130 30,018 +0.01(+0.07%)
Mar 21, 2016 8.160 8.160 8.070 8.124 22,450 -0.14(-1.65%)
Mar 18, 2016 8.290 8.311 8.250 8.260 50,602 -0.10(-1.20%)
Mar 17, 2016 8.445 8.445 8.350 8.360 46,131 -0.08(-0.95%)
Mar 16, 2016 8.400 8.480 8.348 8.440 93,481 +0.07(+0.84%)
Mar 15, 2016 8.330 8.390 8.310 8.370 95,959 -0.02(-0.24%)
Mar 14, 2016 8.350 8.410 8.330 8.390 29,268 +0.00(+0.00%)
Mar 11, 2016 8.370 8.420 8.350 8.390 37,589 +0.09(+1.08%)
Mar 10, 2016 8.250 8.330 8.194 8.300 46,541 +0.11(+1.34%)
Mar 09, 2016 8.250 8.250 8.160 8.190 38,963 +0.03(+0.37%)
Mar 08, 2016 8.191 8.210 8.140 8.160 97,409 -0.09(-1.09%)
Mar 07, 2016 8.190 8.260 8.160 8.250 51,931 -0.09(-1.08%)
Mar 04, 2016 8.480 8.520 8.340 8.340 28,561 -0.18(-2.11%)
Mar 03, 2016 8.440 8.570 8.420 8.520 33,675 +0.06(+0.71%)
Mar 02, 2016 8.320 8.460 8.312 8.460 53,552 +0.13(+1.56%)
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.