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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.32 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 13, 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, 2012 5.120 5.140 5.080 5.110 32,459 +0.03(+0.59%)
Aug 30, 2012 5.110 5.110 5.040 5.080 22,963 +0.00(+0.00%)
Aug 29, 2012 5.100 5.110 5.070 5.080 48,333 -0.05(-0.97%)
Aug 27, 2012 5.160 5.180 5.130 5.130 44,361 +0.02(+0.39%)
Aug 24, 2012 5.090 5.160 5.090 5.110 42,296 -0.05(-0.97%)
Aug 23, 2012 5.130 5.200 5.130 5.160 39,233 -0.01(-0.19%)
Aug 22, 2012 5.110 5.210 5.110 5.170 57,018 -0.03(-0.58%)
Aug 21, 2012 5.220 5.290 5.160 5.200 30,711 +0.02(+0.39%)
Aug 20, 2012 5.170 5.260 5.160 5.180 117,269 -0.01(-0.19%)
Aug 17, 2012 5.190 5.200 5.140 5.190 28,496 +0.05(+1.01%)
Aug 16, 2012 5.090 5.150 5.070 5.138 54,813 +0.08(+1.54%)
Aug 15, 2012 5.061 5.100 5.050 5.060 55,007 -0.04(-0.78%)
Aug 14, 2012 5.130 5.140 5.100 5.100 26,702 +0.03(+0.67%)
Aug 13, 2012 5.080 5.100 5.040 5.066 53,415 -0.00(-0.08%)
Aug 11, 2012 5.080 5.110 4.980 5.070 44,710 +0.00(+0.00%)
Aug 10, 2012 5.080 5.110 4.980 5.070 44,710 +0.09(+1.81%)
Aug 09, 2012 4.990 5.090 4.980 4.980 33,833 -0.04(-0.80%)
Aug 08, 2012 4.950 5.040 4.950 5.020 50,152 -0.01(-0.20%)
Aug 07, 2012 5.050 5.080 5.030 5.030 35,282 -0.05(-0.98%)
Aug 06, 2012 5.100 5.110 5.060 5.080 63,521 +0.14(+2.83%)
Aug 03, 2012 4.870 4.960 4.870 4.940 43,401 +0.14(+2.92%)
Aug 02, 2012 4.810 4.881 4.770 4.800 97,864 -0.14(-2.83%)
Aug 01, 2012 4.910 4.970 4.890 4.940 106,367 +0.04(+0.80%)
Jul 31, 2012 4.910 4.960 4.890 4.901 35,246 -0.09(-1.78%)
Jul 30, 2012 4.920 5.000 4.920 4.990 46,117 +0.02(+0.40%)
Jul 27, 2012 4.890 4.990 4.890 4.970 24,910 -0.01(-0.20%)
Jul 26, 2012 5.000 5.030 4.970 4.980 94,143 +0.15(+3.11%)
Jul 25, 2012 4.800 4.910 4.780 4.830 40,666 +0.05(+1.05%)
Jul 24, 2012 4.800 4.870 4.740 4.780 36,948 -0.06(-1.24%)
Jul 23, 2012 4.850 4.870 4.780 4.840 84,720 -0.15(-3.01%)
Jul 20, 2012 4.960 5.020 4.940 4.990 77,163 -0.19(-3.67%)
Jul 19, 2012 5.120 5.190 5.120 5.180 68,029 +0.09(+1.81%)
Jul 18, 2012 4.960 5.090 4.960 5.088 35,341 +0.06(+1.15%)
Jul 17, 2012 4.990 5.040 4.950 5.030 42,079 +0.01(+0.20%)
Jul 16, 2012 5.000 5.040 4.980 5.020 158,185 -0.09(-1.76%)
Jul 14, 2012 5.110 5.130 5.090 5.110 31,514 +0.00(+0.00%)
Jul 13, 2012 5.110 5.130 5.090 5.110 31,514 +0.02(+0.39%)
Jul 12, 2012 5.020 5.100 4.990 5.090 53,558 -0.09(-1.81%)
Jul 11, 2012 5.190 5.240 5.130 5.184 39,606 -0.02(-0.31%)
Jul 10, 2012 5.230 5.270 5.160 5.200 46,451 -0.02(-0.38%)
Jul 09, 2012 5.160 5.220 5.160 5.220 71,021 +0.00(+0.00%)
Jul 06, 2012 5.250 5.280 5.190 5.220 43,514 -0.01(-0.19%)
Jul 05, 2012 5.290 5.310 5.210 5.230 157,176 -0.22(-4.04%)
Jul 03, 2012 5.300 5.490 5.300 5.450 45,360 +0.06(+1.11%)
Jul 02, 2012 5.360 5.400 5.320 5.390 151,095 +0.06(+1.13%)
Jun 29, 2012 5.270 5.410 5.240 5.330 29,422 +0.42(+8.55%)
Jun 28, 2012 4.910 4.940 4.830 4.910 59,609 +0.04(+0.82%)
Jun 27, 2012 4.850 4.900 4.830 4.870 116,633 +0.00(+0.00%)
Jun 26, 2012 4.880 4.880 4.800 4.870 61,119 -0.01(-0.20%)
Jun 25, 2012 4.940 4.940 4.810 4.880 72,453 -0.13(-2.59%)
Jun 22, 2012 5.010 5.060 4.960 5.010 151,522 +0.11(+2.24%)
Jun 21, 2012 5.020 5.070 4.900 4.900 115,559 -0.25(-4.85%)
Jun 20, 2012 5.130 5.180 5.090 5.150 133,490 +0.02(+0.39%)
Jun 19, 2012 5.020 5.140 5.020 5.130 108,592 +0.12(+2.40%)
Jun 18, 2012 4.960 5.050 4.950 5.010 44,903 -0.08(-1.57%)
Jun 15, 2012 4.920 5.090 4.880 5.090 579,602 +0.15(+3.04%)
Jun 14, 2012 4.880 4.960 4.840 4.940 53,635 +0.13(+2.70%)
Jun 13, 2012 4.770 4.870 4.770 4.810 178,594 +0.00(+0.00%)
Jun 12, 2012 4.790 4.840 4.760 4.810 512,966 +0.06(+1.26%)
Jun 11, 2012 4.830 4.850 4.750 4.750 502,764 -0.09(-1.86%)
Jun 08, 2012 4.720 4.850 4.720 4.840 1,089,591 -0.06(-1.22%)
Jun 07, 2012 4.920 5.000 4.830 4.900 1,193,937 +0.02(+0.41%)
Jun 06, 2012 4.730 4.880 4.650 4.880 619,891 +0.34(+7.49%)
Jun 05, 2012 4.460 4.600 4.460 4.540 85,491 -0.06(-1.30%)
Jun 04, 2012 4.600 4.700 4.590 4.600 30,509 +0.06(+1.32%)
Jun 02, 2012 4.600 4.635 4.490 4.540 143,253 +0.00(+0.00%)
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.