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

Deutsche Boerse Ag ADR (OP: DBOEY )

19.83 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 31, 2017 10.33 10.37 10.30 10.37 11,905 +0.11(+1.12%)
May 30, 2017 10.25 10.27 10.23 10.26 12,538 +0.18(+1.74%)
May 26, 2017 10.07 10.10 10.03 10.08 15,683 -0.03(-0.30%)
May 25, 2017 10.14 10.15 10.08 10.11 15,998 -0.04(-0.39%)
May 24, 2017 10.12 10.19 10.10 10.15 16,461 +0.16(+1.60%)
May 23, 2017 10.04 10.07 9.990 9.990 12,923 -0.04(-0.40%)
May 22, 2017 10.02 10.05 10.01 10.03 19,417 +0.06(+0.60%)
May 19, 2017 9.950 10.01 9.930 9.970 32,262 +0.11(+1.12%)
May 18, 2017 9.780 9.880 9.780 9.860 18,769 -0.20(-1.99%)
May 17, 2017 10.06 10.09 10.02 10.06 31,032 -0.38(-3.64%)
May 16, 2017 10.39 10.44 10.30 10.44 80,980 +0.13(+1.26%)
May 15, 2017 10.27 10.33 10.27 10.31 18,431 +0.06(+0.59%)
May 12, 2017 10.17 10.28 10.17 10.25 13,055 +0.12(+1.23%)
May 11, 2017 10.10 10.16 10.09 10.12 11,297 +0.03(+0.32%)
May 10, 2017 10.12 10.15 10.05 10.09 29,508 +0.05(+0.52%)
May 09, 2017 10.09 10.10 10.01 10.04 30,867 -0.07(-0.69%)
May 08, 2017 10.10 10.12 10.07 10.11 18,288 -0.05(-0.54%)
May 05, 2017 10.13 10.18 10.09 10.16 31,801 -0.03(-0.25%)
May 04, 2017 10.06 10.20 10.06 10.19 45,115 +0.23(+2.31%)
May 03, 2017 9.915 9.970 9.900 9.960 27,624 -0.06(-0.60%)
May 02, 2017 9.890 10.03 9.880 10.02 1,511,046 +0.24(+2.45%)
May 01, 2017 9.700 9.820 9.700 9.780 40,797 +0.03(+0.31%)
Apr 28, 2017 9.810 9.810 9.735 9.750 97,998 -0.06(-0.61%)
Apr 27, 2017 9.790 9.840 9.790 9.810 35,601 +0.22(+2.35%)
Apr 26, 2017 9.480 9.641 9.390 9.585 29,324 -0.00(-0.05%)
Apr 25, 2017 9.420 9.590 9.420 9.590 18,804 +0.25(+2.68%)
Apr 24, 2017 9.300 9.380 9.300 9.340 19,480 +0.23(+2.52%)
Apr 21, 2017 9.100 9.160 9.080 9.110 9,788 -0.05(-0.55%)
Apr 20, 2017 9.150 9.220 9.125 9.160 10,090 +0.07(+0.80%)
Apr 19, 2017 9.100 9.125 9.088 9.088 4,288 +0.01(+0.16%)
Apr 18, 2017 9.050 9.100 9.040 9.073 84,114 +0.08(+0.92%)
Apr 17, 2017 8.850 9.190 8.850 8.990 35,913 +0.05(+0.56%)
Apr 13, 2017 9.004 9.004 8.940 8.940 8,159 -0.19(-2.08%)
Apr 12, 2017 9.090 9.130 9.055 9.130 18,409 -0.04(-0.44%)
Apr 11, 2017 9.260 9.260 9.170 9.170 16,472 -0.05(-0.54%)
Apr 10, 2017 9.230 9.270 9.220 9.220 6,785 -0.00(-0.05%)
Apr 07, 2017 9.240 9.270 9.200 9.225 16,198 +0.04(+0.38%)
Apr 06, 2017 9.260 9.260 9.190 9.190 8,561 -0.04(-0.38%)
Apr 05, 2017 9.300 9.320 9.210 9.225 8,728 -0.13(-1.44%)
Apr 04, 2017 9.360 9.390 9.290 9.360 17,738 +0.05(+0.54%)
Apr 03, 2017 9.240 9.330 9.220 9.310 18,062 +0.15(+1.64%)
Mar 31, 2017 9.090 9.190 9.090 9.160 188,724 +0.07(+0.77%)
Mar 30, 2017 9.000 9.100 9.000 9.090 39,161 +0.12(+1.34%)
Mar 29, 2017 8.930 8.990 8.922 8.970 24,673 +0.12(+1.36%)
Mar 28, 2017 8.780 8.850 8.760 8.850 8,501 -0.02(-0.23%)
Mar 27, 2017 8.820 8.870 8.800 8.870 6,216 +0.15(+1.72%)
Mar 24, 2017 8.720 8.790 8.680 8.720 9,258 +0.03(+0.37%)
Mar 23, 2017 8.590 8.720 8.585 8.688 15,752 +0.13(+1.50%)
Mar 22, 2017 8.570 8.640 8.520 8.560 16,758 -0.15(-1.72%)
Mar 21, 2017 8.690 8.820 8.680 8.710 14,642 +0.06(+0.69%)
Mar 20, 2017 8.670 8.720 8.650 8.650 13,067 -0.01(-0.12%)
Mar 17, 2017 8.580 8.700 8.570 8.660 20,728 +0.10(+1.11%)
Mar 16, 2017 8.590 8.600 8.510 8.565 12,929 -0.01(-0.06%)
Mar 15, 2017 8.400 8.570 8.400 8.570 8,359 +0.11(+1.30%)
Mar 14, 2017 8.390 8.490 8.390 8.460 9,269 +0.02(+0.18%)
Mar 13, 2017 8.440 8.470 8.400 8.445 13,680 -0.04(-0.41%)
Mar 10, 2017 8.410 8.500 8.390 8.480 16,877 +0.12(+1.44%)
Mar 09, 2017 8.250 8.390 8.250 8.360 18,180 +0.15(+1.83%)
Mar 08, 2017 8.190 8.250 8.180 8.210 6,154 +0.02(+0.24%)
Mar 07, 2017 8.195 8.260 8.190 8.190 14,391 -0.16(-1.92%)
Mar 06, 2017 8.340 8.360 8.300 8.350 9,789 -0.08(-0.89%)
Mar 03, 2017 8.430 8.430 8.332 8.425 14,039 -0.06(-0.77%)
Mar 02, 2017 8.510 8.520 8.470 8.490 17,846 -0.04(-0.47%)
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.