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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.97 +0.07 (+0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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, 2013 6.340 6.450 6.340 6.400 45,116 +0.10(+1.59%)
May 30, 2013 6.280 6.360 6.250 6.300 61,028 +0.27(+4.48%)
May 29, 2013 6.000 6.070 6.000 6.030 59,721 -0.01(-0.17%)
May 28, 2013 5.980 6.050 5.960 6.040 67,736 +0.13(+2.20%)
May 24, 2013 5.830 5.910 5.830 5.910 102,434 -0.08(-1.34%)
May 23, 2013 5.860 6.090 5.860 5.990 57,739 -0.05(-0.84%)
May 22, 2013 6.060 6.170 6.020 6.041 80,290 -0.01(-0.15%)
May 21, 2013 5.940 6.069 5.940 6.050 67,569 +0.07(+1.17%)
May 20, 2013 5.920 6.000 5.910 5.980 61,551 +0.03(+0.50%)
May 17, 2013 5.820 5.950 5.820 5.950 94,315 -0.02(-0.34%)
May 16, 2013 5.980 5.990 5.930 5.970 89,967 -0.10(-1.65%)
May 15, 2013 5.980 6.110 5.970 6.070 101,733 +0.07(+1.17%)
May 13, 2013 6.100 6.170 5.980 6.000 66,143 -0.23(-3.69%)
May 10, 2013 6.330 6.330 6.180 6.230 133,695 +0.03(+0.48%)
May 09, 2013 6.240 6.270 6.180 6.200 66,614 -0.10(-1.59%)
May 08, 2013 6.300 6.330 6.280 6.300 105,965 -0.02(-0.32%)
May 07, 2013 6.340 6.380 6.280 6.320 91,855 +0.04(+0.64%)
May 06, 2013 6.270 6.320 6.260 6.280 49,549 +0.07(+1.13%)
May 03, 2013 6.190 6.240 6.140 6.210 60,404 +0.07(+1.14%)
May 02, 2013 6.090 6.180 6.090 6.140 42,648 -0.06(-0.97%)
May 01, 2013 6.180 6.210 6.170 6.200 43,647 +0.00(+0.00%)
Apr 30, 2013 6.200 6.230 6.180 6.200 41,791 +0.14(+2.31%)
Apr 29, 2013 6.060 6.110 6.060 6.060 53,394 +0.07(+1.17%)
Apr 26, 2013 5.930 6.000 5.970 5.990 69,097 -0.06(-0.99%)
Apr 25, 2013 6.000 6.070 6.000 6.050 50,953 +0.07(+1.17%)
Apr 24, 2013 5.940 6.000 5.930 5.980 27,300 +0.01(+0.08%)
Apr 23, 2013 5.910 5.980 5.910 5.975 60,511 +0.09(+1.62%)
Apr 22, 2013 5.860 5.940 5.810 5.880 77,374 -0.01(-0.17%)
Apr 19, 2013 5.880 5.910 5.830 5.890 85,857 +0.07(+1.20%)
Apr 18, 2013 5.830 5.870 5.780 5.820 112,859 -0.07(-1.19%)
Apr 17, 2013 5.990 5.990 5.870 5.890 57,861 -0.21(-3.44%)
Apr 16, 2013 6.150 6.150 6.060 6.100 127,822 +0.09(+1.50%)
Apr 15, 2013 6.050 6.070 5.980 6.010 61,546 -0.06(-0.99%)
Apr 12, 2013 6.020 6.090 6.020 6.070 56,513 -0.11(-1.78%)
Apr 11, 2013 6.120 6.200 6.120 6.180 65,646 +0.05(+0.82%)
Apr 10, 2013 6.090 6.150 6.090 6.130 113,046 +0.04(+0.66%)
Apr 09, 2013 6.030 6.100 5.980 6.090 79,747 +0.01(+0.16%)
Apr 08, 2013 6.030 6.080 6.020 6.080 56,370 -0.00(-0.08%)
Apr 05, 2013 5.980 6.100 5.980 6.085 92,788 -0.07(-1.06%)
Apr 04, 2013 6.080 6.170 6.070 6.150 67,607 +0.03(+0.49%)
Apr 03, 2013 6.150 6.170 6.100 6.120 100,292 -0.10(-1.61%)
Apr 02, 2013 6.100 6.230 6.090 6.220 111,300 +0.18(+2.98%)
Apr 01, 2013 5.990 6.060 5.990 6.040 95,791 -0.01(-0.17%)
Mar 28, 2013 6.060 6.100 6.000 6.050 63,042 -0.05(-0.82%)
Mar 27, 2013 6.080 6.130 6.040 6.100 186,577 -0.14(-2.24%)
Mar 26, 2013 6.180 6.258 6.180 6.240 107,306 +0.03(+0.48%)
Mar 25, 2013 6.290 6.320 6.200 6.210 68,932 -0.06(-0.96%)
Mar 22, 2013 6.300 6.350 6.260 6.270 74,846 -0.05(-0.79%)
Mar 21, 2013 6.250 6.340 6.250 6.320 71,535 -0.03(-0.47%)
Mar 20, 2013 6.360 6.400 6.330 6.350 69,753 -0.03(-0.47%)
Mar 19, 2013 6.460 6.480 6.310 6.380 64,385 -0.17(-2.60%)
Mar 18, 2013 6.490 6.610 6.490 6.550 69,822 -0.10(-1.50%)
Mar 15, 2013 6.700 6.700 6.620 6.650 64,448 +0.08(+1.22%)
Mar 14, 2013 6.490 6.580 6.480 6.570 54,688 +0.15(+2.34%)
Mar 13, 2013 6.440 6.450 6.380 6.420 58,391 -0.12(-1.83%)
Mar 12, 2013 6.540 6.610 6.490 6.540 58,653 +0.03(+0.46%)
Mar 11, 2013 6.450 6.510 6.440 6.510 87,850 +0.06(+0.93%)
Mar 08, 2013 6.460 6.460 6.360 6.450 88,980 +0.02(+0.31%)
Mar 07, 2013 6.370 6.440 6.370 6.430 100,639 +0.04(+0.63%)
Mar 06, 2013 6.360 6.390 6.340 6.390 116,498 +0.11(+1.75%)
Mar 05, 2013 6.260 6.310 6.230 6.280 115,038 +0.12(+1.95%)
Mar 04, 2013 6.100 6.160 6.080 6.160 70,586 -0.05(-0.81%)
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.