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 (%)
Apr 29, 2011 82.96 82.96 82.96 82.96 10 +0.96(+1.17%)
Apr 27, 2011 82.00 82.00 82.00 82.00 0 +1.30(+1.61%)
Apr 26, 2011 80.75 80.75 80.70 80.70 638 +1.55(+1.96%)
Apr 20, 2011 79.15 79.15 79.15 0 +0.64(+0.82%)
Apr 15, 2011 78.51 78.51 78.51 78.51 0 -0.74(-0.93%)
Apr 14, 2011 78.55 79.25 78.55 79.25 179 +0.45(+0.57%)
Apr 13, 2011 78.80 78.80 78.80 78.80 200 -0.48(-0.61%)
Apr 11, 2011 79.28 79.28 79.28 79.28 0 +0.71(+0.90%)
Apr 08, 2011 78.60 78.60 78.57 78.57 176 +2.45(+3.22%)
Apr 07, 2011 76.12 76.12 76.12 76.12 30 +1.43(+1.91%)
Apr 06, 2011 74.18 74.69 74.18 74.69 400 +1.48(+2.02%)
Apr 05, 2011 73.22 73.22 73.21 73.21 2,280 -1.54(-2.06%)
Apr 01, 2011 74.75 74.75 74.75 74.75 0 -1.27(-1.67%)
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%)
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.