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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.43 +0.11 (+0.57%)
Streaming Delayed Price Updated: 12:53 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 (%)
Aug 31, 2010 6.030 6.120 6.030 6.060 31,392 -0.01(-0.16%)
Aug 30, 2010 6.080 6.150 6.070 6.070 27,316 -0.13(-2.10%)
Aug 27, 2010 6.170 6.250 6.130 6.200 31,606 +0.00(+0.00%)
Aug 26, 2010 6.150 6.220 6.050 6.200 16,856 +0.10(+1.64%)
Aug 25, 2010 6.080 6.200 6.040 6.100 53,480 -0.17(-2.71%)
Aug 24, 2010 6.200 6.300 6.130 6.270 31,106 -0.02(-0.32%)
Aug 23, 2010 6.320 6.390 6.290 6.290 57,624 -0.01(-0.16%)
Aug 20, 2010 6.180 6.300 6.180 6.300 41,414 -0.05(-0.79%)
Aug 19, 2010 6.470 6.470 6.350 6.350 13,552 -0.10(-1.55%)
Aug 18, 2010 6.480 6.530 6.430 6.450 53,455 -0.06(-0.92%)
Aug 17, 2010 6.550 6.600 6.510 6.510 213,786 +0.02(+0.31%)
Aug 16, 2010 6.450 6.530 6.440 6.490 12,807 -0.01(-0.15%)
Aug 13, 2010 6.500 6.580 6.460 6.500 31,346 -0.10(-1.52%)
Aug 12, 2010 6.580 6.650 6.550 6.600 14,003 -0.10(-1.49%)
Aug 11, 2010 6.840 6.840 6.700 6.700 48,908 -0.43(-6.03%)
Aug 10, 2010 7.010 7.170 7.000 7.130 11,217 +0.00(+0.00%)
Aug 09, 2010 7.100 7.160 7.100 7.130 16,365 +0.00(+0.00%)
Aug 06, 2010 7.130 7.170 7.020 7.130 14,629 -0.04(-0.56%)
Aug 05, 2010 7.100 7.170 7.090 7.170 46,951 -0.10(-1.38%)
Aug 04, 2010 7.280 7.290 7.190 7.270 14,517 -0.02(-0.27%)
Aug 03, 2010 7.190 7.300 7.190 7.290 9,818 +0.04(+0.55%)
Aug 02, 2010 7.170 7.280 7.160 7.250 35,557 +0.25(+3.57%)
Jul 30, 2010 6.860 7.100 6.850 7.000 30,265 -0.14(-1.96%)
Jul 29, 2010 7.110 7.140 7.060 7.140 28,138 +0.17(+2.44%)
Jul 28, 2010 7.000 7.040 6.950 6.970 32,895 +0.24(+3.57%)
Jul 27, 2010 6.680 6.750 6.640 6.730 10,665 +0.02(+0.30%)
Jul 26, 2010 6.580 6.730 6.580 6.710 21,065 +0.05(+0.75%)
Jul 23, 2010 6.500 6.660 6.500 6.660 27,304 +0.03(+0.45%)
Jul 22, 2010 6.600 6.670 6.550 6.630 32,400 +0.30(+4.74%)
Jul 21, 2010 6.440 6.520 6.330 6.330 22,302 -0.05(-0.78%)
Jul 20, 2010 6.330 6.500 6.330 6.380 18,591 -0.19(-2.89%)
Jul 19, 2010 6.540 6.570 6.430 6.570 12,708 +0.07(+1.08%)
Jul 16, 2010 6.530 6.540 6.400 6.500 57,126 -0.18(-2.69%)
Jul 15, 2010 6.630 6.680 6.520 6.680 19,621 +0.06(+0.91%)
Jul 14, 2010 6.530 6.650 6.530 6.620 13,842 -0.03(-0.45%)
Jul 13, 2010 6.640 6.720 6.620 6.650 16,490 +0.07(+1.06%)
Jul 12, 2010 6.480 6.580 6.460 6.580 17,271 -0.02(-0.30%)
Jul 09, 2010 6.560 6.620 6.470 6.600 45,832 +0.01(+0.15%)
Jul 08, 2010 6.530 6.630 6.500 6.590 20,705 +0.04(+0.61%)
Jul 07, 2010 6.310 6.550 6.310 6.550 30,939 +0.15(+2.34%)
Jul 06, 2010 6.480 6.520 6.370 6.400 40,655 +0.08(+1.27%)
Jul 02, 2010 6.310 6.400 6.230 6.320 54,744 +0.14(+2.27%)
Jul 01, 2010 6.030 6.190 5.950 6.180 60,470 +0.10(+1.64%)
Jun 30, 2010 6.100 6.160 6.020 6.080 32,198 +0.09(+1.50%)
Jun 29, 2010 6.100 6.150 5.950 5.990 28,340 -0.38(-5.97%)
Jun 25, 2010 6.310 6.430 6.250 6.370 34,262 +0.03(+0.47%)
Jun 24, 2010 6.340 6.500 6.300 6.340 33,998 -0.11(-1.71%)
Jun 23, 2010 6.420 6.530 6.360 6.450 57,304 -0.10(-1.53%)
Jun 22, 2010 6.470 6.650 6.470 6.550 69,651 -0.04(-0.61%)
Jun 21, 2010 6.600 6.670 6.480 6.590 35,734 -0.02(-0.30%)
Jun 18, 2010 6.490 6.630 6.490 6.610 29,586 -0.01(-0.15%)
Jun 17, 2010 6.540 6.680 6.510 6.620 18,262 +0.06(+0.91%)
Jun 16, 2010 6.380 6.580 6.380 6.560 16,434 -0.02(-0.30%)
Jun 15, 2010 6.390 6.580 6.380 6.580 58,742 +0.18(+2.81%)
Jun 14, 2010 6.300 6.450 6.300 6.400 14,840 +0.05(+0.79%)
Jun 11, 2010 6.080 6.350 6.080 6.350 22,745 +0.21(+3.42%)
Jun 10, 2010 6.030 6.210 6.030 6.140 19,575 +0.18(+3.02%)
Jun 09, 2010 5.990 6.100 5.960 5.960 20,899 +0.05(+0.85%)
Jun 08, 2010 5.770 6.000 5.770 5.910 47,959 +0.10(+1.72%)
Jun 07, 2010 5.830 5.930 5.810 5.810 16,756 -0.03(-0.51%)
Jun 04, 2010 5.890 6.050 5.840 5.840 25,691 -0.37(-5.96%)
Jun 03, 2010 6.160 6.210 6.090 6.210 47,382 -0.02(-0.32%)
Jun 02, 2010 5.990 6.230 5.990 6.230 43,456 +0.14(+2.30%)
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.