Skip to main content

Deutsche Boerse Ag (OP: DBOEF )

203.00 +5.22 (+2.64%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 76.50 76.50 76.02 76.02 493 -0.73(-0.95%)
Mar 30, 2011 76.75 76.75 76.75 76.75 3,620 +1.40(+1.86%)
Mar 29, 2011 75.60 75.60 75.35 75.35 210 -0.60(-0.79%)
Mar 28, 2011 75.95 75.95 75.95 75.95 210 +0.10(+0.13%)
Mar 25, 2011 75.50 75.85 75.50 75.85 222 -0.65(-0.85%)
Mar 24, 2011 76.50 76.50 76.50 76.50 470 +2.40(+3.24%)
Mar 23, 2011 74.21 74.21 74.10 74.10 90 -1.09(-1.45%)
Mar 22, 2011 75.19 75.19 75.19 75.19 1,200 +0.44(+0.59%)
Mar 18, 2011 74.75 74.75 74.75 74.75 0 +1.15(+1.56%)
Mar 17, 2011 73.40 73.60 73.40 73.60 109 +3.90(+5.60%)
Mar 16, 2011 71.47 71.47 69.06 69.70 1,894 -2.50(-3.46%)
Mar 15, 2011 71.12 73.00 71.12 72.20 719 -2.47(-3.31%)
Mar 14, 2011 74.55 74.67 74.11 74.67 1,540 -1.38(-1.81%)
Mar 11, 2011 75.05 76.05 75.05 76.05 448 -0.84(-1.09%)
Mar 09, 2011 76.89 76.89 76.89 76.89 0 -1.01(-1.30%)
Mar 08, 2011 77.80 78.10 77.80 77.90 1,319 -0.15(-0.19%)
Mar 07, 2011 79.30 79.30 77.49 78.05 862 +0.60(+0.77%)
Mar 04, 2011 77.45 77.45 77.45 77.45 50 -0.14(-0.18%)
Mar 03, 2011 77.59 77.59 77.59 77.59 90 +0.63(+0.82%)
Mar 02, 2011 76.96 76.96 76.30 76.96 210 +1.02(+1.34%)
Mar 01, 2011 76.85 76.85 75.94 75.94 1,093 -0.64(-0.84%)
Feb 28, 2011 77.35 77.55 76.58 76.58 435 -0.16(-0.21%)
Feb 25, 2011 76.80 76.80 76.74 76.74 817 +0.49(+0.64%)
Feb 24, 2011 76.25 76.25 76.25 76.25 650 -0.35(-0.46%)
Feb 23, 2011 76.14 76.60 76.14 76.60 410 -0.60(-0.78%)
Feb 22, 2011 77.75 77.75 77.20 77.20 722 -2.05(-2.59%)
Feb 18, 2011 78.30 79.25 78.30 79.25 3,181 +0.45(+0.57%)
Feb 17, 2011 78.59 79.00 78.59 78.80 4,366 -0.74(-0.93%)
Feb 16, 2011 79.90 79.90 79.54 79.54 245 -1.46(-1.80%)
Feb 15, 2011 82.25 82.25 80.50 81.00 2,179 -2.65(-3.17%)
Feb 14, 2011 82.55 83.65 82.55 83.65 962 -0.35(-0.42%)
Feb 11, 2011 83.15 84.00 82.90 84.00 4,220 -1.10(-1.29%)
Feb 10, 2011 82.55 85.10 81.35 85.10 5,469 +0.10(+0.12%)
Feb 09, 2011 79.90 86.20 79.90 85.00 6,096 +6.61(+8.43%)
Feb 08, 2011 78.00 78.39 78.00 78.39 598 +1.20(+1.55%)
Feb 07, 2011 77.19 77.19 77.19 77.19 32 -0.06(-0.08%)
Feb 04, 2011 76.92 77.25 76.92 77.25 1,761 -0.75(-0.96%)
Feb 03, 2011 78.00 78.00 78.00 78.00 220 +0.00(+0.00%)
Feb 02, 2011 78.55 78.55 78.00 78.00 90 +1.00(+1.30%)
Feb 01, 2011 77.00 77.00 77.00 77.00 49 -0.55(-0.71%)
Jan 28, 2011 77.55 77.55 77.55 77.55 0 -0.30(-0.39%)
Jan 27, 2011 77.90 78.30 77.85 77.85 580 -0.18(-0.23%)
Jan 26, 2011 78.03 78.03 78.03 78.03 40 -0.52(-0.66%)
Jan 24, 2011 78.55 78.55 78.55 0 +1.05(+1.35%)
Jan 21, 2011 77.04 77.81 77.00 77.50 567 +3.59(+4.86%)
Jan 20, 2011 74.85 74.85 73.91 73.91 1,227 -2.09(-2.75%)
Jan 19, 2011 76.00 76.00 76.00 76.00 40 +0.00(+0.00%)
Jan 18, 2011 76.51 76.51 76.00 76.00 5 +0.20(+0.26%)
Jan 14, 2011 75.80 75.80 75.80 75.80 87 +3.34(+4.61%)
Jan 13, 2011 73.10 73.10 72.46 72.46 413 +0.71(+0.99%)
Jan 12, 2011 69.94 71.75 69.94 71.75 250 +2.80(+4.06%)
Jan 11, 2011 68.95 68.95 68.95 68.95 190 +0.60(+0.88%)
Jan 10, 2011 68.35 68.35 68.35 68.35 40 -0.25(-0.36%)
Jan 07, 2011 68.60 68.60 68.60 68.60 30 -1.15(-1.65%)
Jan 06, 2011 70.65 70.65 69.75 69.75 104 -1.13(-1.59%)
Jan 05, 2011 69.85 70.88 69.85 70.88 421 -0.82(-1.14%)
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.