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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.98 +0.08 (+0.42%)
Streaming Delayed Price Updated: 12:49 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 28, 2010 6.260 6.260 6.050 6.160 35,617 -0.10(-1.60%)
May 27, 2010 6.300 6.460 6.250 6.260 27,943 +0.23(+3.81%)
May 26, 2010 6.300 6.300 6.020 6.030 70,612 -0.05(-0.82%)
May 25, 2010 6.050 6.160 5.880 6.080 56,468 -0.27(-4.25%)
May 24, 2010 6.270 6.440 6.260 6.350 33,465 -0.18(-2.76%)
May 21, 2010 6.240 6.600 6.240 6.530 56,201 +0.03(+0.46%)
May 20, 2010 6.480 6.500 6.210 6.500 79,776 -0.18(-2.69%)
May 19, 2010 6.520 6.680 6.440 6.680 41,006 +0.11(+1.67%)
May 18, 2010 6.750 6.940 6.530 6.570 83,526 -0.23(-3.38%)
May 17, 2010 6.700 6.820 6.600 6.800 39,572 -0.08(-1.16%)
May 14, 2010 6.970 6.990 6.750 6.880 28,732 -0.22(-3.10%)
May 13, 2010 7.100 7.200 7.080 7.100 38,542 +0.05(+0.71%)
May 12, 2010 6.970 7.100 6.950 7.050 60,528 +0.11(+1.59%)
May 11, 2010 6.900 7.040 6.850 6.940 29,583 +0.04(+0.58%)
May 10, 2010 7.050 7.130 6.890 6.900 48,864 +0.27(+4.07%)
May 07, 2010 6.730 6.860 6.420 6.630 32,573 -0.13(-1.92%)
May 06, 2010 7.030 7.090 6.500 6.760 52,404 -0.40(-5.59%)
May 05, 2010 7.170 7.270 7.100 7.160 34,726 -0.10(-1.38%)
May 04, 2010 7.310 7.440 7.220 7.260 13,615 -0.32(-4.22%)
May 03, 2010 7.570 7.700 7.500 7.580 31,554 -0.12(-1.56%)
Apr 30, 2010 7.720 7.830 7.680 7.700 28,515 +0.07(+0.92%)
Apr 29, 2010 7.520 7.720 7.520 7.630 98,348 +0.36(+4.95%)
Apr 28, 2010 7.310 7.320 7.150 7.270 28,133 -0.12(-1.62%)
Apr 27, 2010 7.540 7.620 7.340 7.390 26,445 -0.33(-4.27%)
Apr 26, 2010 7.710 7.730 7.660 7.720 27,774 +0.07(+0.92%)
Apr 23, 2010 7.480 7.700 7.480 7.650 25,186 +0.26(+3.52%)
Apr 22, 2010 7.360 7.390 7.240 7.390 37,399 +0.04(+0.54%)
Apr 21, 2010 7.340 7.350 7.250 7.350 29,585 +0.00(+0.00%)
Apr 20, 2010 7.250 7.350 7.250 7.350 30,280 +0.05(+0.68%)
Apr 19, 2010 7.280 7.340 7.240 7.300 19,327 -0.13(-1.75%)
Apr 16, 2010 7.480 7.550 7.340 7.430 25,449 -0.17(-2.24%)
Apr 15, 2010 7.560 7.660 7.560 7.600 28,705 -0.12(-1.55%)
Apr 14, 2010 7.630 7.770 7.630 7.720 32,518 +0.17(+2.25%)
Apr 13, 2010 7.520 7.620 7.430 7.550 23,553 +0.03(+0.40%)
Apr 12, 2010 7.480 7.590 7.480 7.520 25,903 +0.02(+0.27%)
Apr 09, 2010 7.360 7.560 7.360 7.500 18,832 +0.11(+1.49%)
Apr 08, 2010 7.380 7.430 7.290 7.390 29,849 -0.05(-0.67%)
Apr 07, 2010 7.450 7.530 7.440 7.440 26,209 +0.01(+0.13%)
Apr 06, 2010 7.340 7.510 7.340 7.430 24,736 -0.09(-1.20%)
Apr 05, 2010 7.420 7.600 7.420 7.520 18,594 +0.02(+0.27%)
Apr 01, 2010 7.500 7.500 7.500 0 +0.10(+1.35%)
Mar 31, 2010 7.290 7.440 7.290 7.400 70,913 +0.02(+0.27%)
Mar 30, 2010 7.390 7.510 7.340 7.380 54,647 -0.04(-0.54%)
Mar 29, 2010 7.470 7.510 7.380 7.420 20,746 -0.08(-1.07%)
Mar 26, 2010 7.360 7.500 7.330 7.500 21,296 +0.12(+1.63%)
Mar 25, 2010 7.430 7.530 7.380 7.380 35,259 +0.00(+0.00%)
Mar 24, 2010 7.410 7.460 7.370 7.380 17,990 +0.20(+2.79%)
Mar 23, 2010 7.120 7.280 7.120 7.180 13,928 +0.02(+0.28%)
Mar 22, 2010 6.950 7.160 6.950 7.160 21,918 +0.09(+1.27%)
Mar 19, 2010 7.190 7.240 7.050 7.070 36,186 -0.14(-1.94%)
Mar 18, 2010 7.200 7.260 7.160 7.210 33,821 -0.04(-0.55%)
Mar 17, 2010 7.260 7.320 7.240 7.250 47,520 -0.01(-0.14%)
Mar 16, 2010 7.200 7.320 7.200 7.260 69,948 +0.06(+0.83%)
Mar 15, 2010 7.150 7.250 7.150 7.200 31,272 -0.11(-1.50%)
Mar 12, 2010 7.340 7.340 7.270 7.310 26,963 +0.08(+1.11%)
Mar 11, 2010 7.200 7.270 7.190 7.230 33,422 -0.03(-0.41%)
Mar 10, 2010 7.160 7.300 7.160 7.260 19,312 +0.10(+1.40%)
Mar 09, 2010 7.060 7.180 7.060 7.160 44,163 -0.05(-0.69%)
Mar 08, 2010 7.180 7.290 7.130 7.210 22,107 -0.02(-0.28%)
Mar 05, 2010 7.120 7.270 7.120 7.230 33,446 +0.13(+1.83%)
Mar 04, 2010 7.070 7.100 7.040 7.100 18,607 +0.05(+0.71%)
Mar 03, 2010 7.090 7.180 7.050 7.050 42,840 +0.01(+0.14%)
Mar 02, 2010 7.120 7.120 7.020 7.040 124,040 +0.14(+2.03%)
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.