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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.91 -0.06 (-0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2015 8.020 8.070 7.930 7.980 60,965 -0.14(-1.72%)
May 28, 2015 8.050 8.150 8.025 8.120 54,877 +0.08(+1.00%)
May 27, 2015 7.890 8.040 7.890 8.040 54,019 +0.13(+1.64%)
May 26, 2015 7.930 7.960 7.860 7.910 95,610 -0.21(-2.59%)
May 22, 2015 8.120 8.120 8.120 0 -0.08(-0.98%)
May 21, 2015 8.150 8.230 8.150 8.200 692,548 +0.04(+0.43%)
May 20, 2015 8.140 8.200 8.127 8.165 50,585 -0.05(-0.55%)
May 19, 2015 8.150 8.240 8.150 8.210 76,677 +0.11(+1.36%)
May 18, 2015 8.080 8.160 8.080 8.100 52,183 -0.18(-2.17%)
May 15, 2015 8.185 8.290 8.185 8.280 50,661 +0.00(+0.00%)
May 14, 2015 8.140 8.280 8.140 8.280 1,993,543 +0.11(+1.35%)
May 13, 2015 8.230 8.295 8.140 8.170 1,898,768 -0.06(-0.79%)
May 12, 2015 8.260 8.330 8.210 8.235 63,230 -0.02(-0.18%)
May 11, 2015 8.270 8.440 8.190 8.250 47,474 -0.16(-1.90%)
May 08, 2015 8.370 8.450 8.350 8.410 70,562 +0.08(+0.96%)
May 07, 2015 8.320 8.335 8.260 8.330 322,051 +0.05(+0.60%)
May 06, 2015 8.240 8.320 8.235 8.280 51,705 +0.13(+1.60%)
May 05, 2015 8.280 8.280 8.150 8.150 35,813 -0.11(-1.33%)
May 04, 2015 8.280 8.290 8.230 8.260 43,296 -0.01(-0.12%)
May 01, 2015 8.325 8.380 8.220 8.270 52,552 +0.02(+0.24%)
Apr 30, 2015 8.240 8.265 8.200 8.250 77,694 +0.14(+1.73%)
Apr 29, 2015 8.080 8.136 8.000 8.110 89,998 -0.05(-0.61%)
Apr 28, 2015 8.160 8.200 8.140 8.160 38,503 +0.05(+0.62%)
Apr 27, 2015 8.090 8.120 8.080 8.110 30,306 +0.04(+0.50%)
Apr 24, 2015 8.060 8.070 7.990 8.070 46,438 -0.09(-1.10%)
Apr 23, 2015 8.170 8.170 8.080 8.160 62,156 -0.01(-0.12%)
Apr 22, 2015 8.130 8.180 8.090 8.170 60,219 +0.01(+0.12%)
Apr 21, 2015 8.170 8.200 8.140 8.160 80,979 +0.02(+0.25%)
Apr 20, 2015 8.140 8.170 8.110 8.140 47,747 -0.01(-0.12%)
Apr 17, 2015 8.180 8.180 8.089 8.150 99,685 -0.19(-2.28%)
Apr 16, 2015 8.330 8.360 8.270 8.340 125,581 +0.00(+0.00%)
Apr 15, 2015 8.350 8.370 8.270 8.340 48,593 -0.06(-0.71%)
Apr 14, 2015 8.380 8.400 8.360 8.400 134,770 -0.03(-0.36%)
Apr 13, 2015 8.440 8.460 8.380 8.430 36,968 -0.02(-0.24%)
Apr 10, 2015 8.480 8.480 8.410 8.450 63,529 +0.20(+2.42%)
Apr 09, 2015 8.290 8.290 8.225 8.250 59,532 +0.05(+0.61%)
Apr 08, 2015 8.290 8.310 8.150 8.200 254,804 -0.10(-1.20%)
Apr 07, 2015 8.345 8.390 8.280 8.300 32,525 -0.06(-0.78%)
Apr 06, 2015 8.330 8.450 8.330 8.365 44,660 +0.04(+0.54%)
Apr 02, 2015 8.320 8.320 8.320 0 +0.19(+2.27%)
Apr 01, 2015 8.160 8.160 8.080 8.135 66,673 +0.03(+0.37%)
Mar 31, 2015 8.138 8.162 8.078 8.105 83,437 -0.20(-2.35%)
Mar 30, 2015 8.250 8.310 8.250 8.300 94,459 +0.18(+2.15%)
Mar 27, 2015 8.110 8.150 8.090 8.125 63,569 +0.07(+0.93%)
Mar 26, 2015 8.080 7.980 8.050 101,584 -0.12(-1.47%)
Mar 25, 2015 8.250 8.270 8.140 8.170 89,599 -0.07(-0.85%)
Mar 24, 2015 8.190 8.260 8.170 8.240 97,547 +0.04(+0.49%)
Mar 23, 2015 8.160 8.240 8.160 8.200 85,357 +0.10(+1.23%)
Mar 20, 2015 8.050 8.160 8.020 8.100 80,423 +0.23(+2.92%)
Mar 19, 2015 7.890 7.920 7.830 7.870 65,247 -0.19(-2.36%)
Mar 18, 2015 7.870 8.060 7.870 8.060 84,881 +0.18(+2.28%)
Mar 17, 2015 7.909 7.910 7.850 7.880 64,468 -0.02(-0.25%)
Mar 16, 2015 7.860 7.940 7.860 7.900 67,543 +0.20(+2.60%)
Mar 13, 2015 7.652 7.730 7.610 7.700 68,749 -0.03(-0.39%)
Mar 12, 2015 7.660 7.730 7.650 7.730 75,298 +0.16(+2.11%)
Mar 11, 2015 7.570 7.630 7.530 7.570 125,421 +0.04(+0.46%)
Mar 10, 2015 7.580 7.630 7.520 7.535 89,470 -0.14(-1.89%)
Mar 09, 2015 7.718 7.720 7.650 7.680 232,335 -0.06(-0.78%)
Mar 06, 2015 7.770 7.820 7.710 7.740 174,274 -0.12(-1.46%)
Mar 05, 2015 7.870 7.900 7.830 7.855 106,458 +0.10(+1.22%)
Mar 04, 2015 7.665 7.800 7.660 7.760 63,208 -0.03(-0.39%)
Mar 03, 2015 8.000 7.770 7.790 53,370 -0.21(-2.62%)
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.