Skip to main content

Deutsche Boerse Ag (OP: DBOEF )

232.05 +4.55 (+2.00%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 199.00 200.50 199.00 199.00 115 -1.25(-0.62%)
Jan 30, 2024 197.78 200.25 197.75 200.25 1,217 +2.25(+1.14%)
Jan 29, 2024 198.10 198.10 198.00 198.00 18 +2.00(+1.02%)
Jan 26, 2024 199.00 199.00 196.00 196.00 100 -5.00(-2.49%)
Jan 25, 2024 200.00 201.00 200.00 201.00 253 -1.31(-0.65%)
Jan 24, 2024 204.00 204.00 202.31 202.31 70 +0.31(+0.15%)
Jan 23, 2024 202.00 202.00 202.00 202.00 12 -3.00(-1.46%)
Jan 22, 2024 203.25 205.00 203.25 205.00 140 +0.50(+0.24%)
Jan 19, 2024 205.90 205.90 204.50 204.50 321 -2.31(-1.12%)
Jan 18, 2024 206.81 206.81 206.81 206.81 3 +1.71(+0.83%)
Jan 17, 2024 205.10 205.10 205.10 205.10 239 +2.10(+1.03%)
Jan 16, 2024 202.93 203.00 201.00 203.00 273 -1.78(-0.87%)
Jan 12, 2024 206.88 206.88 202.00 204.78 100 +2.28(+1.13%)
Jan 11, 2024 199.05 202.50 199.05 202.50 217 -3.98(-1.93%)
Jan 10, 2024 201.75 206.48 201.75 206.48 230 +3.32(+1.63%)
Jan 09, 2024 201.26 206.22 200.25 203.16 568 +1.41(+0.70%)
Jan 08, 2024 205.85 205.85 201.75 201.75 48 -2.25(-1.10%)
Jan 05, 2024 206.55 206.55 203.65 204.00 331 +2.50(+1.24%)
Jan 04, 2024 202.49 202.49 201.50 201.50 156 +0.55(+0.27%)
Jan 03, 2024 200.95 200.95 199.22 200.95 16 -1.05(-0.52%)
Jan 02, 2024 201.00 202.00 199.50 202.00 350 -3.22(-1.57%)
Dec 27, 2023 205.22 0 +3.91(+1.94%)
Dec 22, 2023 201.32 0 -4.88(-2.37%)
Dec 21, 2023 206.20 206.20 206.20 206.20 12 +11.05(+5.66%)
Dec 20, 2023 197.19 197.19 195.15 195.15 665 -0.35(-0.18%)
Dec 19, 2023 195.50 195.50 195.50 195.50 740 +0.00(+0.00%)
Dec 18, 2023 197.28 198.01 194.75 195.50 26,693 +3.50(+1.82%)
Dec 15, 2023 191.50 192.00 191.50 192.00 721 +0.00(+0.00%)
Dec 14, 2023 193.38 193.38 192.00 192.00 360 +0.00(+0.00%)
Dec 13, 2023 192.00 192.00 192.00 192.00 155 -3.60(-1.84%)
Dec 12, 2023 196.92 196.92 195.60 195.60 28 +1.30(+0.67%)
Dec 11, 2023 196.00 196.00 194.30 194.30 350 -0.30(-0.15%)
Dec 08, 2023 194.60 194.60 194.60 194.60 179 +1.97(+1.02%)
Dec 07, 2023 192.95 192.95 192.63 192.63 153 +0.63(+0.33%)
Dec 05, 2023 192.00 0 +0.16(+0.09%)
Dec 04, 2023 192.50 192.86 190.44 191.84 188 +3.34(+1.77%)
Dec 01, 2023 188.55 188.71 188.50 188.50 114 -2.50(-1.31%)
Nov 29, 2023 191.00 0 +3.64(+1.94%)
Nov 28, 2023 187.36 187.36 187.36 187.36 50 -0.07(-0.04%)
Nov 27, 2023 187.43 187.43 187.43 187.43 20 +1.67(+0.90%)
Nov 22, 2023 185.76 0 -0.22(-0.12%)
Nov 21, 2023 185.98 185.98 185.98 185.98 20 +0.48(+0.26%)
Nov 20, 2023 185.50 185.50 185.50 185.50 377 +5.50(+3.06%)
Nov 17, 2023 179.60 180.00 179.00 180.00 155 -0.29(-0.16%)
Nov 15, 2023 180.29 0 +0.86(+0.48%)
Nov 14, 2023 179.43 179.43 179.43 179.43 15 +2.77(+1.57%)
Nov 13, 2023 179.75 179.75 176.66 176.66 50 +1.08(+0.62%)
Nov 10, 2023 177.31 177.31 175.58 175.58 100 +5.38(+3.16%)
Nov 06, 2023 170.20 0 +0.68(+0.40%)
Nov 03, 2023 169.52 169.52 169.52 169.52 100 -1.48(-0.87%)
Nov 02, 2023 169.24 171.00 169.00 171.00 75 +3.82(+2.28%)
Nov 01, 2023 167.18 167.18 167.18 167.18 284 +4.28(+2.63%)
Oct 31, 2023 166.48 166.48 162.90 162.90 382 -0.93(-0.57%)
Oct 30, 2023 163.38 163.83 163.38 163.83 73 +0.33(+0.20%)
Oct 27, 2023 165.69 165.69 163.50 163.50 100 +1.34(+0.83%)
Oct 25, 2023 162.16 0 -1.97(-1.20%)
Oct 24, 2023 165.70 165.70 164.12 164.12 8 -2.92(-1.75%)
Oct 23, 2023 167.04 167.04 167.04 167.04 15 +0.00(+0.00%)
Oct 20, 2023 167.04 167.04 167.04 167.04 111 -1.71(-1.01%)
Oct 18, 2023 168.75 0 +2.03(+1.22%)
Oct 17, 2023 165.90 167.16 165.53 166.72 702 -1.67(-0.99%)
Oct 16, 2023 167.43 169.18 166.97 168.39 927 -1.47(-0.87%)
Oct 12, 2023 169.86 0 -2.89(-1.67%)
Oct 10, 2023 172.75 3 +1.51(+0.88%)
Oct 09, 2023 171.24 171.24 171.24 171.24 30 +0.99(+0.58%)
Oct 06, 2023 170.25 170.25 170.25 170.25 100 +4.61(+2.78%)
Oct 03, 2023 165.64 0 -4.32(-2.54%)
Oct 02, 2023 169.96 169.96 169.96 169.96 2 -0.87(-0.51%)
Sep 29, 2023 173.46 173.46 170.83 170.83 100 -1.51(-0.88%)
Sep 28, 2023 172.34 172.34 172.34 172.34 12 +5.53(+3.32%)
Sep 27, 2023 166.42 166.81 166.42 166.81 84 -2.12(-1.26%)
Sep 26, 2023 169.69 170.61 168.94 168.94 189 -7.12(-4.04%)
Sep 20, 2023 176.05 0 -0.14(-0.08%)
Sep 19, 2023 176.06 176.19 176.06 176.19 50 +1.27(+0.73%)
Sep 18, 2023 174.92 174.92 174.92 174.92 21 -0.34(-0.19%)
Sep 15, 2023 175.26 175.26 175.26 175.26 100 +3.77(+2.20%)
Sep 14, 2023 171.49 171.49 171.49 171.49 20 -0.82(-0.48%)
Sep 13, 2023 172.31 172.31 172.31 172.31 17 -1.17(-0.67%)
Sep 12, 2023 175.00 175.00 173.48 173.48 60 -0.69(-0.40%)
Sep 11, 2023 174.17 174.17 174.17 174.17 18 -1.06(-0.60%)
Sep 08, 2023 174.44 175.23 174.00 175.23 292 +2.98(+1.73%)
Sep 07, 2023 172.60 173.23 172.25 172.25 41 -1.73(-0.99%)
Sep 06, 2023 174.19 174.19 173.98 173.98 599 +2.34(+1.36%)
Sep 05, 2023 173.82 173.82 171.64 171.64 75 -5.08(-2.87%)
Sep 01, 2023 176.72 176.72 176.72 176.72 100 +1.03(+0.59%)
Aug 31, 2023 177.86 178.12 175.69 175.69 246 -4.73(-2.62%)
Aug 30, 2023 179.00 180.42 179.00 180.42 779 +2.97(+1.67%)
Aug 29, 2023 177.49 177.49 177.24 177.45 136 +0.75(+0.42%)
Aug 28, 2023 176.70 176.70 176.70 176.70 70 -0.53(-0.30%)
Aug 24, 2023 177.23 0 +2.30(+1.31%)
Aug 23, 2023 174.93 174.93 174.93 174.93 172 +0.04(+0.02%)
Aug 22, 2023 175.07 176.38 174.89 174.89 59 -2.24(-1.26%)
Aug 18, 2023 177.13 0 +0.61(+0.35%)
Aug 17, 2023 176.52 176.52 176.52 176.52 90 -3.79(-2.10%)
Aug 16, 2023 180.31 180.31 180.31 180.31 90 -3.07(-1.67%)
Aug 14, 2023 183.38 0 -1.62(-0.88%)
Aug 11, 2023 186.14 186.14 185.00 185.00 149 -1.30(-0.70%)
Aug 10, 2023 186.30 186.30 186.30 186.30 110 +0.83(+0.45%)
Aug 09, 2023 185.60 186.34 185.47 185.47 702 +1.01(+0.55%)
Aug 08, 2023 183.91 184.46 183.37 184.46 48 -1.04(-0.56%)
Aug 07, 2023 186.52 186.52 185.50 185.50 175 -1.70(-0.91%)
Aug 04, 2023 186.19 187.20 186.19 187.20 100 +2.95(+1.60%)
Aug 03, 2023 184.25 184.25 184.25 184.25 3 -2.64(-1.41%)
Aug 01, 2023 186.89 0 -5.09(-2.65%)
Jul 31, 2023 191.00 191.98 191.00 191.98 37 -0.98(-0.51%)
Jul 28, 2023 196.10 196.10 192.96 192.96 224 +7.46(+4.02%)
Jul 27, 2023 187.69 187.94 185.50 185.50 170 -1.40(-0.75%)
Jul 26, 2023 186.90 186.90 186.90 186.90 69 +3.08(+1.68%)
Jul 25, 2023 185.00 186.20 183.82 183.82 322 +1.17(+0.64%)
Jul 24, 2023 182.65 182.65 182.65 182.65 72 -4.25(-2.28%)
Jul 21, 2023 186.90 186.90 186.90 186.90 320 +0.17(+0.09%)
Jul 20, 2023 185.77 186.73 185.77 186.73 14 +2.31(+1.26%)
Jul 18, 2023 184.41 7 +1.17(+0.64%)
Jul 17, 2023 183.24 183.24 183.24 183.24 110 +2.45(+1.36%)
Jul 14, 2023 180.79 180.79 180.79 180.79 199 -0.90(-0.50%)
Jul 13, 2023 181.69 181.69 181.69 181.69 314 +1.98(+1.10%)
Jul 12, 2023 178.50 179.71 178.50 179.71 276 +4.38(+2.50%)
Jul 11, 2023 175.33 175.33 175.33 175.33 3 +0.05(+0.03%)
Jul 10, 2023 177.43 177.48 175.28 175.28 405 -0.97(-0.55%)
Jul 07, 2023 176.25 176.25 176.25 176.25 355 -0.31(-0.18%)
Jul 06, 2023 176.44 177.04 176.44 176.57 639 -5.98(-3.28%)
Jun 30, 2023 182.55 0 -0.80(-0.44%)
Jun 28, 2023 183.35 0 +0.20(+0.11%)
Jun 27, 2023 183.15 183.15 182.27 183.15 24 +1.61(+0.89%)
Jun 26, 2023 181.54 181.54 181.54 181.54 8 -2.46(-1.34%)
Jun 23, 2023 182.72 184.00 181.55 184.00 866 +2.00(+1.10%)
Jun 22, 2023 182.00 182.00 182.00 182.00 7 +0.50(+0.27%)
Jun 21, 2023 181.75 181.75 181.50 181.50 580 -3.00(-1.63%)
Jun 15, 2023 184.50 0 -9.37(-4.83%)
May 04, 2023 193.87 0 +3.87(+2.03%)
May 03, 2023 190.00 190.00 190.00 190.00 105 +0.09(+0.05%)
May 02, 2023 189.91 189.91 189.91 189.91 3 -2.49(-1.29%)
May 01, 2023 192.40 192.40 192.40 192.40 9 +0.33(+0.17%)
Apr 28, 2023 192.07 192.07 192.07 192.07 160 +6.90(+3.73%)
Apr 27, 2023 185.25 185.25 185.17 185.17 1,321 -18.77(-9.20%)
Apr 26, 2023 202.04 205.33 200.00 203.94 665 -0.22(-0.11%)
Apr 25, 2023 202.20 204.16 202.20 204.16 67 +2.64(+1.31%)
Apr 24, 2023 200.95 203.24 199.56 201.53 237 +2.32(+1.16%)
Apr 20, 2023 199.21 0 +1.65(+0.84%)
Apr 19, 2023 197.56 197.56 197.56 197.56 23 +2.12(+1.09%)
Apr 18, 2023 195.35 196.35 195.04 195.43 428 +0.03(+0.02%)
Apr 14, 2023 195.40 0 -6.59(-3.26%)
Apr 13, 2023 201.99 201.99 201.99 201.99 35 +3.24(+1.63%)
Apr 12, 2023 198.75 202.07 198.75 198.75 315 +1.39(+0.70%)
Apr 11, 2023 197.86 197.86 197.36 197.36 77 +1.40(+0.71%)
Apr 10, 2023 193.45 195.96 193.45 195.96 309 -1.12(-0.57%)
Apr 06, 2023 197.72 197.72 197.08 197.08 121 +3.08(+1.59%)
Apr 05, 2023 195.78 196.59 194.00 194.00 300 -0.25(-0.13%)
Apr 04, 2023 196.12 197.25 194.00 194.25 70 +4.00(+2.10%)
Apr 03, 2023 190.86 190.86 190.00 190.25 1,668 -2.76(-1.43%)
Mar 30, 2023 193.01 0 -3.48(-1.77%)
Mar 29, 2023 196.09 197.23 196.07 196.49 79 +4.23(+2.20%)
Mar 28, 2023 192.65 192.65 192.26 192.26 33 -3.07(-1.57%)
Mar 27, 2023 194.57 195.33 193.64 195.33 421 +4.19(+2.19%)
Mar 24, 2023 191.14 191.14 191.14 191.14 100 +0.14(+0.07%)
Mar 22, 2023 191.00 0 +0.70(+0.37%)
Mar 21, 2023 190.75 191.46 189.84 190.30 173 +3.67(+1.97%)
Mar 20, 2023 186.66 186.66 186.63 186.63 75 +5.08(+2.80%)
Mar 16, 2023 181.55 0 +1.00(+0.55%)
Mar 14, 2023 180.55 1,146 +0.78(+0.43%)
Mar 10, 2023 179.77 0 +6.77(+3.91%)
Mar 09, 2023 174.71 174.71 173.00 173.00 39 +0.72(+0.42%)
Mar 08, 2023 172.28 172.28 172.28 172.28 101 -5.43(-3.06%)
Mar 06, 2023 173.54 173.54 173.54 177.71 1 +0.22(+0.12%)
Mar 03, 2023 176.12 177.49 176.12 177.49 100 +1.12(+0.64%)
Mar 01, 2023 176.37 441 +1.61(+0.92%)
Feb 27, 2023 174.76 3 +0.41(+0.24%)
Feb 24, 2023 173.72 175.12 173.72 174.35 113 +1.29(+0.75%)
Feb 23, 2023 173.59 173.86 173.06 173.06 45 -4.69(-2.64%)
Feb 21, 2023 177.75 0 -5.21(-2.85%)
Feb 17, 2023 181.96 183.65 181.96 182.96 209 +1.71(+0.94%)
Feb 16, 2023 181.38 181.38 181.25 181.25 183 -2.82(-1.53%)
Feb 15, 2023 184.07 184.07 184.07 184.07 12 +0.50(+0.27%)
Feb 14, 2023 184.62 184.62 183.57 183.57 103 +0.38(+0.20%)
Feb 13, 2023 183.20 183.20 183.20 183.20 42 +4.30(+2.40%)
Feb 10, 2023 181.06 183.34 178.90 178.90 100 -4.82(-2.62%)
Feb 09, 2023 184.91 184.91 183.72 183.72 61 +7.47(+4.24%)
Feb 08, 2023 177.86 177.86 176.25 176.25 104 -1.33(-0.75%)
Feb 07, 2023 177.58 177.58 177.58 177.58 4 -0.64(-0.36%)
Feb 06, 2023 178.33 178.33 178.22 178.22 115 -1.94(-1.08%)
Feb 03, 2023 180.57 180.57 180.16 180.16 1,145 -2.59(-1.41%)
Feb 02, 2023 182.95 182.95 182.75 182.75 41 +0.75(+0.41%)
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.