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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.99 +0.09 (+0.45%)
Streaming Delayed Price Updated: 12:36 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 24, 2011 7.680 7.730 7.640 7.710 22,388 +0.05(+0.65%)
May 23, 2011 7.590 7.680 7.560 7.660 14,538 -0.14(-1.79%)
May 20, 2011 7.790 7.830 7.730 7.800 21,416 -0.07(-0.89%)
May 19, 2011 7.800 7.890 7.770 7.870 20,826 +0.06(+0.77%)
May 18, 2011 7.690 7.830 7.690 7.810 20,741 +0.17(+2.23%)
May 17, 2011 7.720 7.730 7.550 7.640 46,369 -0.26(-3.29%)
May 16, 2011 8.000 8.140 7.890 7.900 90,619 +0.25(+3.27%)
May 13, 2011 7.700 7.720 7.550 7.650 55,445 -0.39(-4.85%)
May 12, 2011 7.700 8.090 7.660 8.040 27,832 +0.14(+1.77%)
May 11, 2011 8.080 8.080 7.710 7.900 22,601 -0.03(-0.38%)
May 10, 2011 8.020 8.030 7.760 7.930 37,122 -0.15(-1.86%)
May 09, 2011 8.050 8.100 7.920 8.080 38,065 +0.09(+1.13%)
May 06, 2011 8.100 8.170 7.890 7.990 19,506 +0.06(+0.76%)
May 05, 2011 8.100 8.140 7.930 7.930 21,613 -0.25(-3.06%)
May 04, 2011 8.300 8.300 8.140 8.180 38,899 +0.04(+0.49%)
May 03, 2011 8.210 8.340 8.140 8.140 33,118 -0.20(-2.40%)
May 02, 2011 8.360 8.360 8.310 8.340 32,174 +0.07(+0.85%)
Apr 29, 2011 8.260 8.340 8.250 8.270 21,967 +0.09(+1.10%)
Apr 28, 2011 8.170 8.260 8.150 8.180 30,686 -0.06(-0.73%)
Apr 27, 2011 8.020 8.240 8.020 8.240 18,220 +0.08(+0.98%)
Apr 26, 2011 8.020 8.160 7.990 8.160 12,332 +0.06(+0.74%)
Apr 25, 2011 7.960 8.100 7.960 8.100 35,064 +0.14(+1.76%)
Apr 21, 2011 8.030 8.060 7.960 7.960 24,020 -0.01(-0.13%)
Apr 20, 2011 7.860 7.970 7.850 7.970 21,792 +0.37(+4.87%)
Apr 19, 2011 7.470 7.610 7.470 7.600 21,638 +0.09(+1.20%)
Apr 18, 2011 7.480 7.560 7.430 7.510 12,974 -0.26(-3.35%)
Apr 15, 2011 7.810 7.910 7.760 7.770 28,825 -0.17(-2.14%)
Apr 14, 2011 7.790 7.950 7.790 7.940 37,056 +0.14(+1.79%)
Apr 13, 2011 7.850 7.970 7.800 7.800 26,620 -0.04(-0.51%)
Apr 12, 2011 7.830 7.920 7.760 7.840 61,038 -0.08(-1.01%)
Apr 11, 2011 7.960 7.960 7.870 7.920 20,878 +0.07(+0.89%)
Apr 08, 2011 7.820 7.900 7.770 7.850 19,815 +0.23(+3.02%)
Apr 07, 2011 7.540 7.620 7.500 7.620 36,161 +0.19(+2.56%)
Apr 06, 2011 7.360 7.480 7.360 7.430 36,222 +0.10(+1.36%)
Apr 05, 2011 7.290 7.400 7.270 7.330 32,910 -0.13(-1.74%)
Apr 04, 2011 7.360 7.460 7.350 7.460 38,719 +0.01(+0.13%)
Apr 01, 2011 7.450 7.520 7.360 7.450 341,961 -0.14(-1.84%)
Mar 31, 2011 7.640 7.680 7.520 7.590 250,721 -0.01(-0.13%)
Mar 30, 2011 7.600 7.600 7.600 7.600 150,893 +0.15(+2.01%)
Mar 29, 2011 7.460 7.570 7.450 7.450 51,227 -0.06(-0.80%)
Mar 28, 2011 7.580 7.590 7.510 7.510 151,038 -0.01(-0.13%)
Mar 25, 2011 7.520 7.630 7.520 7.520 40,626 -0.21(-2.72%)
Mar 24, 2011 7.540 7.740 7.540 7.730 19,998 +0.32(+4.32%)
Mar 23, 2011 7.370 7.530 7.350 7.410 25,903 -0.02(-0.27%)
Mar 22, 2011 7.590 7.600 7.430 7.430 116,761 -0.18(-2.37%)
Mar 21, 2011 7.540 7.620 7.520 7.610 31,273 +0.09(+1.20%)
Mar 18, 2011 7.570 7.580 7.440 7.520 84,733 +0.13(+1.76%)
Mar 17, 2011 7.280 7.440 7.260 7.390 39,540 +0.29(+4.08%)
Mar 16, 2011 7.300 7.300 6.900 7.100 44,403 -0.11(-1.53%)
Mar 15, 2011 7.120 7.380 7.070 7.210 43,510 -0.25(-3.35%)
Mar 14, 2011 7.420 7.572 7.350 7.460 76,169 -0.23(-2.99%)
Mar 11, 2011 7.450 7.690 7.450 7.690 103,834 +0.20(+2.67%)
Mar 10, 2011 7.500 7.600 7.490 7.490 55,963 -0.14(-1.83%)
Mar 09, 2011 7.780 7.780 7.630 7.630 112,695 -0.23(-2.93%)
Mar 08, 2011 7.670 7.860 7.660 7.860 34,682 +0.14(+1.81%)
Mar 07, 2011 7.950 7.950 7.710 7.720 28,835 -0.06(-0.77%)
Mar 04, 2011 7.830 7.850 7.680 7.780 59,598 -0.05(-0.64%)
Mar 03, 2011 7.840 7.850 7.680 7.830 41,872 +0.20(+2.62%)
Mar 02, 2011 7.690 7.740 7.590 7.630 55,298 -0.02(-0.26%)
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.