Skip to main content

Deutsche Boerse Ag (OP: DBOEF )

197.78 +4.20 (+2.17%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 172.71 172.71 172.71 267 +5.42(+3.24%)
Dec 30, 2020 176.21 176.25 167.25 167.29 267 -3.15(-1.85%)
Dec 29, 2020 171.05 173.21 170.44 170.44 224 -2.52(-1.46%)
Dec 28, 2020 165.29 172.96 164.64 172.96 469 -0.20(-0.12%)
Dec 24, 2020 164.44 173.16 164.40 173.16 100 +3.30(+1.94%)
Dec 23, 2020 167.59 169.86 167.59 169.86 136 +3.52(+2.12%)
Dec 22, 2020 167.56 168.26 165.60 166.34 80 -5.12(-2.99%)
Dec 21, 2020 164.44 171.71 164.44 171.46 329 -0.25(-0.15%)
Dec 18, 2020 171.30 173.06 169.79 171.71 200 +0.07(+0.04%)
Dec 17, 2020 172.76 173.56 171.34 171.64 717 +1.63(+0.96%)
Dec 16, 2020 168.44 170.01 168.09 170.01 142 +0.18(+0.11%)
Dec 15, 2020 168.99 172.21 168.99 169.83 408 +0.52(+0.31%)
Dec 14, 2020 170.21 170.21 167.35 169.31 713 +5.77(+3.53%)
Dec 11, 2020 165.50 166.36 163.50 163.54 100 -1.80(-1.09%)
Dec 10, 2020 166.90 167.26 165.34 165.34 477 +0.55(+0.33%)
Dec 09, 2020 167.51 167.51 164.75 164.79 738 -1.10(-0.66%)
Dec 08, 2020 166.83 167.91 165.75 165.89 636 +2.05(+1.25%)
Dec 07, 2020 165.76 165.76 163.74 163.84 344 -3.37(-2.02%)
Dec 04, 2020 167.71 167.71 165.29 167.21 100 -1.70(-1.01%)
Dec 03, 2020 167.15 169.20 166.99 168.91 669 -0.80(-0.47%)
Dec 02, 2020 169.56 169.75 167.75 169.71 363 +4.12(+2.49%)
Dec 01, 2020 167.00 167.51 165.59 165.59 710 +0.10(+0.06%)
Nov 30, 2020 166.00 168.05 165.49 165.49 290 +0.34(+0.21%)
Nov 27, 2020 162.25 165.15 162.25 165.15 100 +4.44(+2.76%)
Nov 25, 2020 158.91 161.71 158.64 160.71 200 +5.61(+3.62%)
Nov 24, 2020 158.41 158.41 155.10 155.10 15,390 -3.51(-2.21%)
Nov 23, 2020 159.34 159.34 156.65 158.61 703 -1.80(-1.12%)
Nov 20, 2020 157.64 160.51 157.64 160.41 300 -0.40(-0.25%)
Nov 19, 2020 161.75 161.75 158.89 160.81 230 -1.18(-0.73%)
Nov 18, 2020 161.70 163.91 161.34 161.99 284 +2.53(+1.59%)
Nov 17, 2020 158.70 159.46 157.54 159.46 799 -0.58(-0.36%)
Nov 16, 2020 161.66 162.36 160.04 160.04 163 -1.65(-1.02%)
Nov 13, 2020 161.65 164.11 161.65 161.69 300 +2.48(+1.56%)
Nov 12, 2020 157.25 159.21 156.21 159.21 637 +1.95(+1.24%)
Nov 11, 2020 154.90 157.30 154.39 157.26 219 +5.41(+3.56%)
Nov 10, 2020 154.86 154.86 151.85 151.85 897 -10.36(-6.39%)
Nov 09, 2020 163.46 163.46 158.55 162.21 181 +4.26(+2.70%)
Nov 06, 2020 160.15 160.15 157.95 157.95 200 -3.30(-2.05%)
Nov 05, 2020 159.31 161.25 157.84 161.25 1,566 +7.66(+4.99%)
Nov 04, 2020 152.60 156.26 152.60 153.59 1,570 +6.19(+4.20%)
Nov 03, 2020 149.56 149.86 147.40 147.40 308 +2.71(+1.87%)
Nov 02, 2020 147.31 147.31 144.65 144.69 118 -0.70(-0.48%)
Oct 30, 2020 147.35 149.26 145.39 145.39 600 -6.32(-4.17%)
Oct 29, 2020 148.90 151.71 148.59 151.71 1,232 -1.70(-1.11%)
Oct 28, 2020 152.66 153.56 149.89 153.41 337 -3.24(-2.07%)
Oct 27, 2020 157.69 160.31 156.19 156.65 645 -3.11(-1.95%)
Oct 26, 2020 159.14 161.11 159.14 159.76 63 -3.95(-2.41%)
Oct 23, 2020 164.76 164.76 161.94 163.71 100 -0.35(-0.21%)
Oct 22, 2020 164.05 164.06 160.90 164.06 118 -2.05(-1.23%)
Oct 21, 2020 167.41 167.41 164.15 166.11 1,257 -2.55(-1.51%)
Oct 20, 2020 169.45 169.45 166.74 168.66 204 -3.28(-1.91%)
Oct 19, 2020 172.24 174.51 171.94 171.94 172 +1.14(+0.67%)
Oct 16, 2020 171.14 173.91 170.80 170.80 100 +0.54(+0.32%)
Oct 15, 2020 170.66 170.76 166.60 170.26 79 -3.55(-2.04%)
Oct 14, 2020 170.90 173.91 170.90 173.81 96 +0.95(+0.55%)
Oct 13, 2020 170.89 173.11 170.89 172.86 343 -2.90(-1.65%)
Oct 12, 2020 175.41 175.76 173.84 175.76 377 +0.55(+0.31%)
Oct 09, 2020 174.61 175.21 173.29 175.21 100 +1.32(+0.76%)
Oct 08, 2020 173.44 175.66 173.44 173.89 31 +1.63(+0.95%)
Oct 07, 2020 170.34 172.26 170.34 172.26 27 -3.99(-2.26%)
Oct 06, 2020 175.84 179.11 175.84 176.25 209 -0.26(-0.15%)
Oct 05, 2020 174.69 176.86 174.55 176.51 99 +3.77(+2.18%)
Oct 02, 2020 174.41 174.66 172.70 172.74 400 -2.07(-1.18%)
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.