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 UNCHANGED
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 (%)
Jun 30, 2009 7.840 7.880 7.670 7.810 45,775 -0.10(-1.26%)
Jun 29, 2009 7.850 7.940 7.820 7.910 50,816 +0.13(+1.67%)
Jun 26, 2009 7.640 7.790 7.630 7.780 19,061 +0.02(+0.26%)
Jun 25, 2009 7.580 7.830 7.570 7.760 59,069 +0.02(+0.26%)
Jun 24, 2009 7.870 7.990 7.730 7.740 43,115 -0.11(-1.40%)
Jun 23, 2009 7.610 7.860 7.610 7.850 77,695 +0.25(+3.29%)
Jun 22, 2009 7.790 7.790 7.540 7.600 31,970 -0.47(-5.82%)
Jun 19, 2009 7.850 8.160 7.800 8.070 49,402 -0.05(-0.62%)
Jun 18, 2009 8.000 8.390 8.000 8.120 121,986 -0.02(-0.25%)
Jun 17, 2009 7.880 8.140 7.840 8.140 79,303 +0.26(+3.30%)
Jun 16, 2009 7.880 8.090 7.860 7.880 43,966 +0.18(+2.34%)
Jun 15, 2009 8.000 8.000 7.600 7.700 36,698 -0.48(-5.87%)
Jun 12, 2009 8.200 8.400 8.050 8.180 64,901 -0.41(-4.77%)
Jun 11, 2009 8.380 8.680 8.380 8.590 52,925 +0.19(+2.26%)
Jun 10, 2009 8.320 8.490 8.250 8.400 96,685 +0.03(+0.36%)
Jun 09, 2009 8.220 8.430 8.220 8.370 40,961 -0.18(-2.11%)
Jun 08, 2009 8.510 8.630 8.370 8.550 27,599 -0.20(-2.29%)
Jun 05, 2009 8.900 8.900 8.690 8.750 29,426 -0.05(-0.57%)
Jun 04, 2009 8.880 8.970 8.680 8.800 82,500 +0.21(+2.44%)
Jun 03, 2009 8.850 8.930 8.570 8.590 47,956 -0.43(-4.77%)
Jun 02, 2009 8.750 9.220 8.750 9.020 99,076 -0.25(-2.70%)
Jun 01, 2009 9.030 9.300 8.864 9.270 130,423 +0.45(+5.10%)
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%)
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.