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 (%)
Jan 29, 2010 6.600 6.640 6.490 6.550 65,910 -0.17(-2.53%)
Jan 28, 2010 6.820 6.820 6.650 6.720 50,983 -0.12(-1.75%)
Jan 27, 2010 6.800 6.860 6.650 6.840 189,284 -0.01(-0.15%)
Jan 26, 2010 6.960 6.970 6.830 6.850 46,516 -0.33(-4.60%)
Jan 25, 2010 7.210 7.250 7.130 7.180 164,187 +0.08(+1.13%)
Jan 22, 2010 7.150 7.210 7.000 7.100 337,354 -0.22(-3.01%)
Jan 21, 2010 7.600 7.600 7.310 7.320 85,470 -0.31(-4.06%)
Jan 20, 2010 7.710 7.726 7.530 7.630 296,749 -0.29(-3.66%)
Jan 19, 2010 7.740 7.920 7.740 7.920 79,293 +0.21(+2.72%)
Jan 15, 2010 7.710 7.710 7.710 0 -0.13(-1.66%)
Jan 14, 2010 7.750 7.880 7.750 7.840 23,726 -0.16(-2.00%)
Jan 13, 2010 8.060 8.060 7.920 8.000 31,169 +0.04(+0.50%)
Jan 12, 2010 8.120 8.120 7.920 7.960 75,151 -0.23(-2.81%)
Jan 11, 2010 8.220 8.220 8.110 8.190 32,214 +0.12(+1.49%)
Jan 08, 2010 7.970 8.070 7.960 8.070 64,408 -0.08(-0.98%)
Jan 07, 2010 8.150 8.150 8.030 8.150 76,185 -0.13(-1.57%)
Jan 06, 2010 8.260 8.370 8.250 8.280 271,410 -0.07(-0.84%)
Jan 05, 2010 8.360 8.480 8.340 8.350 32,114 -0.10(-1.18%)
Jan 04, 2010 8.390 8.500 8.350 8.450 45,377 +0.13(+1.56%)
Dec 31, 2009 8.320 8.320 8.320 0 +0.03(+0.36%)
Dec 30, 2009 8.250 8.330 8.250 8.290 57,132 -0.03(-0.36%)
Dec 29, 2009 8.270 8.370 8.250 8.320 66,978 +0.05(+0.60%)
Dec 28, 2009 8.290 8.350 8.260 8.270 94,522 +0.07(+0.85%)
Dec 24, 2009 8.200 8.250 8.170 8.200 57,735 +0.02(+0.24%)
Dec 23, 2009 8.120 8.220 8.120 8.180 54,768 +0.10(+1.24%)
Dec 22, 2009 8.080 8.160 8.030 8.080 81,677 +0.00(+0.00%)
Dec 21, 2009 8.050 8.100 7.950 8.080 114,926 +0.01(+0.12%)
Dec 18, 2009 7.980 8.070 7.940 8.070 66,362 +0.22(+2.80%)
Dec 17, 2009 7.890 7.970 7.790 7.850 37,764 -0.05(-0.63%)
Dec 16, 2009 7.950 8.000 7.900 7.900 46,539 +0.07(+0.89%)
Dec 15, 2009 7.800 7.900 7.800 7.830 31,293 -0.05(-0.63%)
Dec 14, 2009 7.850 7.890 7.800 7.880 31,505 +0.12(+1.55%)
Dec 11, 2009 7.750 7.820 7.660 7.760 34,291 -0.04(-0.51%)
Dec 10, 2009 7.820 7.880 7.730 7.800 298,238 -0.07(-0.89%)
Dec 09, 2009 7.800 7.880 7.670 7.870 59,947 +0.06(+0.77%)
Dec 08, 2009 7.840 7.910 7.755 7.810 58,597 -0.28(-3.46%)
Dec 07, 2009 8.120 8.240 8.080 8.090 49,564 -0.22(-2.65%)
Dec 04, 2009 8.370 8.450 8.200 8.310 77,331 -0.02(-0.24%)
Dec 03, 2009 8.410 8.430 8.260 8.330 56,611 +0.00(+0.00%)
Dec 02, 2009 8.430 8.430 8.210 8.330 41,721 -0.13(-1.54%)
Dec 01, 2009 8.420 8.510 8.360 8.460 87,819 +0.07(+0.83%)
Nov 30, 2009 8.450 8.480 8.250 8.390 71,186 -0.21(-2.44%)
Nov 27, 2009 8.300 8.600 8.300 8.600 53,876 -0.20(-2.27%)
Nov 25, 2009 8.700 8.810 8.660 8.800 68,908 +0.08(+0.92%)
Nov 24, 2009 8.560 8.740 8.530 8.720 52,844 +0.12(+1.40%)
Nov 23, 2009 8.670 8.710 8.600 8.600 41,091 +0.13(+1.53%)
Nov 20, 2009 8.360 8.480 8.320 8.470 75,338 -0.14(-1.63%)
Nov 19, 2009 8.510 8.610 8.410 8.610 61,313 -0.11(-1.26%)
Nov 18, 2009 8.700 8.780 8.670 8.720 66,256 -0.03(-0.34%)
Nov 17, 2009 8.710 8.750 8.600 8.750 58,767 -0.02(-0.23%)
Nov 16, 2009 8.700 8.810 8.670 8.770 45,168 +0.21(+2.45%)
Nov 13, 2009 8.370 8.610 8.370 8.560 138,402 +0.16(+1.90%)
Nov 12, 2009 8.480 8.590 8.380 8.400 35,666 -0.25(-2.89%)
Nov 11, 2009 8.700 8.750 8.580 8.650 70,502 +0.27(+3.22%)
Nov 10, 2009 8.320 8.460 8.320 8.380 58,633 -0.11(-1.30%)
Nov 09, 2009 8.450 8.520 8.380 8.490 42,807 +0.34(+4.17%)
Nov 06, 2009 8.120 8.230 8.100 8.150 73,694 +0.00(+0.00%)
Nov 05, 2009 8.260 8.290 8.120 8.150 44,593 +0.09(+1.12%)
Nov 04, 2009 8.040 8.240 8.040 8.060 42,303 -0.04(-0.49%)
Nov 03, 2009 8.010 8.130 7.940 8.100 162,716 -0.05(-0.61%)
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.