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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.46 +0.14 (+0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Feb 26, 2010 6.810 7.000 6.810 6.900 22,113 +0.05(+0.73%)
Feb 25, 2010 6.680 6.880 6.680 6.850 325,977 -0.05(-0.72%)
Feb 24, 2010 6.850 6.960 6.850 6.900 29,453 +0.06(+0.88%)
Feb 23, 2010 6.860 6.890 6.750 6.840 127,655 -0.04(-0.58%)
Feb 22, 2010 6.890 6.940 6.860 6.880 38,628 +0.08(+1.18%)
Feb 19, 2010 6.870 6.870 6.760 6.800 320,135 -0.06(-0.87%)
Feb 18, 2010 6.770 6.860 6.740 6.860 100,624 +0.15(+2.24%)
Feb 17, 2010 6.620 6.800 6.620 6.710 51,840 +0.17(+2.60%)
Feb 16, 2010 6.360 6.550 6.360 6.540 45,670 +0.24(+3.81%)
Feb 12, 2010 6.300 6.300 6.300 0 -0.01(-0.16%)
Feb 11, 2010 6.270 6.380 6.190 6.310 26,084 -0.09(-1.41%)
Feb 10, 2010 6.370 6.480 6.300 6.400 106,150 -0.04(-0.62%)
Feb 09, 2010 6.390 6.530 6.290 6.440 43,455 +0.29(+4.72%)
Feb 08, 2010 6.200 6.330 6.150 6.150 34,523 -0.07(-1.13%)
Feb 05, 2010 6.290 6.320 6.130 6.220 72,237 -0.20(-3.12%)
Feb 04, 2010 6.600 6.600 6.380 6.420 315,706 -0.13(-1.98%)
Feb 03, 2010 6.570 6.640 6.460 6.550 1,350,824 -0.31(-4.52%)
Feb 02, 2010 6.790 6.870 6.740 6.860 65,766 +0.20(+3.00%)
Feb 01, 2010 6.670 6.690 6.600 6.660 47,079 +0.11(+1.68%)
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%)
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.