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

Deutsche Boerse Ag (OP: DBOEF )

193.96 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, May 28, 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, 2012 47.31 47.31 47.31 47.31 480 -1.21(-2.49%)
May 29, 2012 48.52 48.52 48.52 48.52 0 +0.76(+1.59%)
May 25, 2012 48.27 48.27 47.76 47.76 151 -0.99(-2.03%)
May 24, 2012 49.17 49.26 48.75 48.75 281 -0.36(-0.73%)
May 23, 2012 49.11 49.11 49.11 49.11 1 -2.76(-5.32%)
May 22, 2012 51.83 51.87 51.83 51.87 383 -0.45(-0.86%)
May 21, 2012 52.32 52.32 52.32 52.32 30 +0.47(+0.91%)
May 18, 2012 51.99 51.99 51.76 51.85 1,182 +0.74(+1.45%)
May 17, 2012 51.11 51.11 51.11 51.11 460 -7.03(-12.09%)
May 16, 2012 57.95 58.17 57.95 58.14 480 +0.24(+0.41%)
May 15, 2012 57.85 58.05 57.70 57.90 4,673 +0.03(+0.05%)
May 11, 2012 57.87 57.87 57.87 0 -1.06(-1.80%)
May 10, 2012 58.93 58.93 58.93 58.93 200 +2.78(+4.95%)
May 09, 2012 56.15 56.15 56.15 56.15 30 -1.97(-3.39%)
May 08, 2012 58.12 58.12 58.12 58.12 90 -0.45(-0.77%)
May 07, 2012 58.56 58.57 58.56 58.57 130 -0.41(-0.70%)
May 04, 2012 60.50 60.50 58.98 58.98 2,060 -3.22(-5.18%)
May 02, 2012 62.20 62.20 62.20 0 -0.65(-1.03%)
Apr 30, 2012 62.85 62.85 62.85 0 -1.49(-2.32%)
Apr 27, 2012 63.47 64.54 63.47 64.34 3,228 +2.29(+3.69%)
Apr 26, 2012 61.65 62.05 61.49 62.05 671 +0.60(+0.98%)
Apr 25, 2012 61.09 61.45 61.09 61.45 750 +0.74(+1.22%)
Apr 24, 2012 60.58 60.71 60.58 60.71 110 +0.26(+0.43%)
Apr 23, 2012 60.61 60.61 60.15 60.45 380 -2.15(-3.43%)
Apr 20, 2012 63.05 63.05 62.60 62.60 60 +1.28(+2.09%)
Apr 19, 2012 61.65 62.40 61.32 61.32 260 -2.43(-3.81%)
Apr 18, 2012 63.75 63.75 63.75 63.75 20 +0.28(+0.44%)
Apr 17, 2012 63.47 63.47 63.47 63.47 65 +0.52(+0.83%)
Apr 16, 2012 62.65 62.95 62.65 62.95 110 +1.09(+1.76%)
Apr 13, 2012 61.86 61.86 61.86 61.86 220 -3.30(-5.06%)
Apr 12, 2012 64.43 65.16 64.00 65.16 840 +0.31(+0.48%)
Apr 11, 2012 64.80 64.86 64.80 64.85 540 +0.95(+1.49%)
Apr 10, 2012 64.81 65.35 63.90 63.90 600 -0.80(-1.24%)
Apr 09, 2012 64.70 64.70 64.70 64.70 20 -0.37(-0.57%)
Apr 05, 2012 65.44 65.44 65.07 65.07 138 -2.08(-3.10%)
Apr 04, 2012 67.15 67.15 67.15 67.15 4 -0.50(-0.74%)
Apr 03, 2012 68.70 68.70 67.62 67.65 555 +0.38(+0.56%)
Apr 02, 2012 67.27 67.27 67.27 67.27 40 -0.28(-0.41%)
Mar 30, 2012 67.55 67.55 67.55 67.55 50 -0.09(-0.13%)
Mar 28, 2012 67.64 67.64 67.64 0 +0.10(+0.14%)
Mar 27, 2012 67.54 67.54 67.54 67.54 100 -0.51(-0.74%)
Mar 26, 2012 67.45 68.05 67.45 68.05 923 +1.20(+1.80%)
Mar 22, 2012 66.85 66.85 66.85 0 +1.19(+1.81%)
Mar 21, 2012 67.01 67.12 65.66 65.66 290 +0.40(+0.62%)
Mar 20, 2012 64.90 65.26 64.90 65.26 60 -0.33(-0.50%)
Mar 16, 2012 65.59 65.59 65.59 65.59 0 +1.71(+2.68%)
Mar 15, 2012 63.25 63.88 63.25 63.88 210 +1.20(+1.91%)
Mar 13, 2012 62.68 62.68 62.68 0 -0.62(-0.98%)
Mar 09, 2012 63.30 63.30 63.30 63.30 0 +0.15(+0.24%)
Mar 08, 2012 63.15 63.15 63.15 63.15 60 +3.18(+5.30%)
Mar 06, 2012 59.97 59.97 59.97 0 -3.07(-4.87%)
Mar 05, 2012 63.04 63.04 63.04 63.04 50 -1.41(-2.19%)
Mar 02, 2012 64.28 64.45 64.28 64.45 180 -2.27(-3.40%)
Mar 01, 2012 66.72 66.72 66.72 66.72 20 -1.18(-1.74%)
Feb 29, 2012 66.59 67.90 66.59 67.90 72 -0.77(-1.12%)
Feb 28, 2012 68.50 68.78 68.50 68.67 770 +0.72(+1.06%)
Feb 24, 2012 67.95 67.95 67.95 0 +0.92(+1.37%)
Feb 23, 2012 66.40 67.03 66.40 67.03 440 +0.05(+0.07%)
Feb 22, 2012 66.98 66.98 66.98 66.98 40 -1.42(-2.08%)
Feb 21, 2012 68.58 68.76 68.40 68.40 407 +1.10(+1.63%)
Feb 17, 2012 67.19 68.20 67.19 67.30 9,690 -0.50(-0.74%)
Feb 16, 2012 66.96 67.80 66.90 67.80 330 +0.21(+0.31%)
Feb 15, 2012 67.04 67.75 67.04 67.59 560 +1.64(+2.49%)
Feb 14, 2012 65.43 65.95 65.43 65.95 190 +1.57(+2.44%)
Feb 13, 2012 65.66 65.66 64.38 64.38 1,019 +0.48(+0.75%)
Feb 10, 2012 64.15 64.35 63.90 63.90 1,134 -0.89(-1.37%)
Feb 09, 2012 64.79 64.79 64.79 64.79 197 -1.61(-2.42%)
Feb 08, 2012 65.08 66.40 65.08 66.40 652 +1.75(+2.71%)
Feb 07, 2012 63.99 64.65 63.99 64.65 45 +2.42(+3.89%)
Feb 02, 2012 62.23 62.23 62.23 0 +1.87(+3.10%)
Feb 01, 2012 59.67 60.36 59.67 60.36 200 +2.10(+3.60%)
Jan 31, 2012 58.26 58.26 58.26 58.26 100 +1.81(+3.21%)
Jan 25, 2012 56.45 56.45 56.45 56.45 0 +0.83(+1.49%)
Jan 24, 2012 55.62 55.62 55.62 55.62 39 +0.53(+0.96%)
Jan 23, 2012 55.09 55.09 55.09 55.09 20 +1.71(+3.20%)
Jan 20, 2012 54.15 54.39 53.05 53.38 7,498 -1.18(-2.16%)
Jan 19, 2012 54.83 54.83 54.56 54.56 22,431 +1.21(+2.27%)
Jan 17, 2012 53.35 53.35 53.35 0 +0.45(+0.85%)
Jan 13, 2012 52.90 52.90 52.90 52.90 370 -0.63(-1.18%)
Jan 11, 2012 53.53 53.53 53.53 0 +0.68(+1.29%)
Jan 05, 2012 52.85 52.85 52.85 0 -2.64(-4.76%)
Jan 03, 2012 55.49 55.49 55.49 0 +0.49(+0.89%)
Dec 30, 2011 55.00 55.00 55.00 55.00 48 +1.00(+1.85%)
Dec 29, 2011 54.00 54.00 54.00 54.00 200 -3.86(-6.67%)
Dec 27, 2011 57.86 57.86 57.86 57.86 0 +3.78(+6.99%)
Dec 23, 2011 54.13 54.13 54.08 54.08 239 -1.17(-2.12%)
Dec 20, 2011 55.25 55.25 55.25 55.25 0 -0.80(-1.43%)
Dec 19, 2011 56.27 56.27 56.05 56.05 251 -0.40(-0.71%)
Dec 16, 2011 56.35 56.50 56.35 56.45 4,245 -0.23(-0.41%)
Dec 14, 2011 56.68 56.68 56.68 56.68 0 -1.48(-2.54%)
Dec 09, 2011 58.16 58.16 58.16 58.16 0 +0.61(+1.06%)
Dec 08, 2011 57.59 57.59 57.45 57.55 275 -1.96(-3.29%)
Dec 06, 2011 59.51 59.51 59.51 1,187 -0.97(-1.60%)
Dec 05, 2011 60.48 60.48 60.48 60.48 200 +0.74(+1.24%)
Dec 02, 2011 60.45 60.45 59.74 59.74 720 -2.21(-3.57%)
Nov 30, 2011 61.95 61.95 61.95 0 +3.30(+5.63%)
Nov 28, 2011 58.65 58.65 58.65 0 +0.40(+0.69%)
Nov 18, 2011 58.25 58.25 58.25 0 +2.42(+4.33%)
Nov 17, 2011 57.09 57.09 55.83 55.83 83 +1.00(+1.82%)
Nov 16, 2011 54.83 54.83 54.83 54.83 680 -0.78(-1.40%)
Nov 15, 2011 55.61 55.61 55.61 55.61 200 -0.71(-1.26%)
Nov 14, 2011 56.32 56.32 56.32 56.32 502 -0.83(-1.45%)
Nov 10, 2011 57.15 57.15 57.15 0 +0.32(+0.56%)
Nov 09, 2011 56.83 56.83 56.83 56.83 28 +0.53(+0.94%)
Nov 03, 2011 56.30 56.30 56.30 56.30 0 +2.59(+4.82%)
Nov 02, 2011 53.71 53.71 53.71 53.71 170 +1.32(+2.52%)
Nov 01, 2011 52.39 52.39 52.39 52.39 800 -6.46(-10.98%)
Oct 28, 2011 58.85 58.85 58.85 0 +4.37(+8.02%)
Oct 26, 2011 54.48 54.48 54.48 0 -1.72(-3.06%)
Oct 24, 2011 56.20 56.20 56.20 0 -0.07(-0.12%)
Oct 21, 2011 56.27 56.27 56.27 56.27 64 -0.47(-0.83%)
Oct 18, 2011 56.74 56.74 56.74 56.74 0 -0.66(-1.15%)
Oct 13, 2011 57.40 57.40 57.40 0 +1.76(+3.16%)
Oct 11, 2011 55.64 55.64 55.64 0 +0.19(+0.34%)
Oct 10, 2011 55.45 55.45 55.45 55.45 35 +2.82(+5.36%)
Oct 07, 2011 52.63 52.63 52.63 52.63 83 +2.17(+4.30%)
Oct 05, 2011 50.46 50.46 50.46 0 +1.96(+4.04%)
Oct 04, 2011 48.50 48.50 48.50 48.50 200 -0.92(-1.86%)
Oct 03, 2011 49.42 49.42 49.42 49.42 72 -6.70(-11.94%)
Sep 27, 2011 56.12 56.12 56.12 56.12 0 +1.67(+3.07%)
Sep 26, 2011 54.45 54.45 54.45 54.45 30 -0.59(-1.07%)
Sep 23, 2011 52.53 55.04 52.53 55.04 170 +2.17(+4.11%)
Sep 22, 2011 52.87 52.87 52.87 52.87 200 -4.57(-7.96%)
Sep 20, 2011 57.44 57.44 57.44 0 -3.39(-5.57%)
Sep 16, 2011 60.83 60.83 60.83 0 -0.11(-0.18%)
Sep 15, 2011 60.45 60.94 60.45 60.94 377 +1.74(+2.94%)
Sep 14, 2011 58.45 59.20 58.45 59.20 984 +3.74(+6.74%)
Sep 13, 2011 54.95 55.46 54.95 55.46 800 +1.98(+3.70%)
Sep 12, 2011 53.15 53.48 53.15 53.48 400 -0.77(-1.42%)
Sep 09, 2011 58.98 58.98 54.25 54.25 955 -7.94(-12.77%)
Sep 08, 2011 62.15 62.19 62.15 62.19 5,730 +1.49(+2.45%)
Sep 07, 2011 61.15 61.60 60.70 60.70 1,636 +1.36(+2.29%)
Sep 06, 2011 59.05 59.34 58.69 59.34 900 -0.46(-0.77%)
Sep 01, 2011 59.80 59.80 59.80 0 -0.41(-0.68%)
Aug 31, 2011 60.21 60.21 60.21 60.21 50 +0.86(+1.45%)
Aug 30, 2011 59.75 59.75 59.33 59.35 3,000 +1.05(+1.80%)
Aug 24, 2011 58.30 58.30 58.30 0 +1.78(+3.15%)
Aug 23, 2011 55.08 56.52 55.08 56.52 202 -0.38(-0.67%)
Aug 22, 2011 56.90 56.90 56.90 56.90 142 -1.69(-2.88%)
Aug 18, 2011 58.59 58.59 58.59 0 -3.07(-4.98%)
Aug 17, 2011 61.66 61.66 61.66 61.66 200 +0.17(+0.28%)
Aug 16, 2011 64.77 64.77 61.49 61.49 2,000 -5.86(-8.70%)
Aug 15, 2011 67.35 67.35 67.35 67.35 400 +1.92(+2.93%)
Aug 12, 2011 66.30 66.30 65.43 65.43 242 +2.30(+3.64%)
Aug 11, 2011 63.13 63.13 63.13 63.13 10 -0.04(-0.06%)
Aug 10, 2011 64.26 64.26 63.17 63.17 147 -0.03(-0.05%)
Aug 09, 2011 63.20 63.20 63.20 63.20 245 -6.00(-8.67%)
Aug 08, 2011 69.80 70.74 69.20 69.20 470 -3.70(-5.08%)
Aug 05, 2011 72.12 72.90 71.55 72.90 3,280 +4.39(+6.41%)
Aug 04, 2011 70.75 70.75 68.50 68.51 2,400 -4.44(-6.09%)
Aug 03, 2011 73.30 73.30 72.55 72.95 472 +1.35(+1.89%)
Aug 01, 2011 71.60 71.60 71.60 0 -3.06(-4.10%)
Jul 28, 2011 74.66 74.66 74.66 0 +0.19(+0.26%)
Jul 27, 2011 75.44 75.44 74.47 74.47 600 -2.58(-3.35%)
Jul 25, 2011 77.05 77.05 77.05 0 +0.73(+0.96%)
Jul 20, 2011 76.32 76.32 76.32 0 +1.17(+1.56%)
Jul 19, 2011 75.24 75.55 75.15 75.15 452 -0.80(-1.05%)
Jul 18, 2011 75.55 75.95 75.16 75.95 265 +0.50(+0.66%)
Jul 15, 2011 76.17 76.45 75.45 75.45 1,184 +1.20(+1.62%)
Jul 14, 2011 74.65 74.65 74.25 74.25 800 -0.34(-0.46%)
Jul 13, 2011 74.77 74.77 74.59 74.59 900 +2.58(+3.58%)
Jul 12, 2011 72.80 73.36 71.50 72.01 10,150 -2.21(-2.98%)
Jul 11, 2011 74.22 74.22 74.22 74.22 76 -3.97(-5.08%)
Jul 08, 2011 78.80 78.80 77.95 78.19 277 +0.04(+0.05%)
Jul 07, 2011 77.99 78.15 77.99 78.15 73 +1.95(+2.56%)
Jul 05, 2011 76.20 76.20 76.20 0 -0.39(-0.51%)
Jul 01, 2011 76.30 76.67 76.30 76.59 220 +3.64(+4.99%)
Jun 28, 2011 72.95 72.95 72.95 0 +1.60(+2.24%)
Jun 24, 2011 71.35 71.35 71.35 0 -0.96(-1.33%)
Jun 23, 2011 72.00 72.31 71.74 72.31 359 -2.49(-3.33%)
Jun 22, 2011 74.72 75.01 74.72 74.80 304 -0.20(-0.27%)
Jun 21, 2011 75.25 75.25 75.00 75.00 100 +0.66(+0.89%)
Jun 16, 2011 74.34 74.34 74.34 74.34 0 -0.66(-0.88%)
Jun 15, 2011 75.86 75.86 75.00 75.00 300 -1.05(-1.38%)
Jun 13, 2011 76.05 76.05 76.05 0 +0.30(+0.40%)
Jun 10, 2011 75.62 75.75 75.62 75.75 100 -3.70(-4.66%)
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.