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

Deutsche Boerse Ag (OP: DBOEF )

193.59 -4.00 (-2.02%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 14, 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 30, 2018 133.37 133.37 133.37 0 +4.35(+3.37%)
May 29, 2018 129.02 129.02 129.02 129.02 85 -2.00(-1.53%)
May 25, 2018 131.02 131.02 131.02 0 +2.77(+2.16%)
May 23, 2018 128.25 128.25 128.25 0 -3.71(-2.81%)
May 22, 2018 131.96 131.96 131.96 131.96 211 -0.54(-0.41%)
May 18, 2018 132.50 132.50 132.50 0 -2.20(-1.63%)
May 17, 2018 134.70 134.70 132.70 134.70 448 -2.18(-1.59%)
May 15, 2018 136.88 136.88 136.88 0 -1.57(-1.13%)
May 11, 2018 138.45 138.45 138.45 0 +0.55(+0.40%)
May 09, 2018 137.90 137.90 137.90 0 +0.15(+0.11%)
May 07, 2018 137.75 137.75 137.75 0 -1.50(-1.08%)
May 03, 2018 139.25 139.25 139.25 0 +1.55(+1.13%)
May 02, 2018 137.70 137.70 137.70 137.70 25 +6.05(+4.60%)
May 01, 2018 132.06 132.06 131.65 131.65 16 -2.56(-1.91%)
Apr 27, 2018 134.21 134.21 134.21 0 -1.04(-0.77%)
Apr 25, 2018 135.25 135.25 135.25 0 -0.71(-0.52%)
Apr 24, 2018 135.96 135.96 135.96 135.96 3 +0.96(+0.71%)
Apr 23, 2018 135.00 135.00 135.00 135.00 100 -1.45(-1.06%)
Apr 18, 2018 136.45 136.45 136.45 0 +0.65(+0.48%)
Apr 17, 2018 134.30 135.80 134.30 135.80 26 +1.35(+1.00%)
Apr 16, 2018 134.45 134.45 134.45 134.45 200 -0.80(-0.59%)
Apr 13, 2018 135.25 135.25 135.25 135.25 345 -1.81(-1.32%)
Apr 11, 2018 137.06 137.06 137.06 0 -3.49(-2.48%)
Apr 10, 2018 140.55 140.55 140.55 140.55 22 +3.70(+2.70%)
Apr 06, 2018 136.85 136.85 136.85 0 +0.35(+0.26%)
Apr 05, 2018 137.50 137.50 135.96 136.50 221 +1.25(+0.93%)
Apr 04, 2018 134.48 135.25 134.48 135.25 227 -0.44(-0.33%)
Apr 03, 2018 135.69 135.69 135.69 135.69 3,722 +0.89(+0.66%)
Mar 28, 2018 134.80 134.80 134.80 0 -1.85(-1.35%)
Mar 27, 2018 135.81 136.65 135.81 136.65 747 +3.40(+2.55%)
Mar 26, 2018 132.55 133.25 132.55 133.25 673 -1.23(-0.91%)
Mar 19, 2018 134.48 134.48 134.48 0 -0.42(-0.31%)
Mar 12, 2018 134.90 134.90 134.90 0 -0.60(-0.44%)
Mar 08, 2018 135.50 135.50 135.50 0 +1.70(+1.27%)
Mar 07, 2018 133.70 133.80 133.70 133.80 181 +1.30(+0.98%)
Mar 06, 2018 132.50 132.50 132.50 132.50 15 -0.05(-0.04%)
Mar 05, 2018 132.75 132.75 132.55 132.55 163 +1.30(+0.99%)
Mar 02, 2018 131.25 131.25 131.25 131.25 203 -0.10(-0.08%)
Mar 01, 2018 131.35 131.35 131.35 131.35 10 -1.90(-1.43%)
Feb 23, 2018 133.25 133.25 133.25 31,637 -0.75(-0.56%)
Feb 22, 2018 134.00 134.00 134.00 134.00 55 +2.10(+1.59%)
Feb 21, 2018 131.90 131.90 131.90 131.90 290 +0.55(+0.42%)
Feb 16, 2018 131.35 131.35 131.35 0 +1.90(+1.47%)
Feb 15, 2018 129.21 130.00 129.15 129.45 550 +5.21(+4.19%)
Feb 08, 2018 124.24 124.24 124.24 0 -3.76(-2.94%)
Feb 07, 2018 128.00 128.00 128.00 128.00 45 +3.25(+2.61%)
Feb 06, 2018 125.31 125.31 124.75 124.75 135 -4.25(-3.29%)
Feb 05, 2018 128.05 129.00 128.05 129.00 585 +1.35(+1.06%)
Feb 01, 2018 127.65 127.65 127.65 0 -1.15(-0.89%)
Jan 31, 2018 128.80 128.80 128.80 128.80 90 +0.34(+0.26%)
Jan 26, 2018 128.46 128.46 128.46 0 +0.51(+0.40%)
Jan 25, 2018 127.95 127.95 127.95 127.95 32 +0.25(+0.20%)
Jan 24, 2018 127.70 127.70 127.70 127.70 10 +8.15(+6.82%)
Jan 19, 2018 119.55 119.55 119.55 0 +1.15(+0.97%)
Jan 18, 2018 118.55 118.55 118.40 118.40 230 +0.10(+0.08%)
Jan 17, 2018 118.30 118.30 118.30 118.30 35 -0.20(-0.17%)
Jan 16, 2018 118.50 118.50 118.50 118.50 100 -0.07(-0.06%)
Jan 12, 2018 118.57 118.57 118.57 0 -0.63(-0.53%)
Jan 11, 2018 119.20 119.20 119.20 119.20 50 -1.80(-1.49%)
Jan 10, 2018 121.00 121.00 121.00 121.00 49 +2.00(+1.68%)
Jan 09, 2018 119.00 119.00 119.00 119.00 1,050 +0.03(+0.03%)
Jan 04, 2018 118.97 118.97 118.97 0 +3.27(+2.83%)
Jan 03, 2018 115.70 115.70 115.70 115.70 5 +0.70(+0.61%)
Jan 02, 2018 115.00 115.00 115.00 115.00 65 -0.66(-0.57%)
Dec 29, 2017 115.66 115.66 115.66 0 +1.16(+1.01%)
Dec 28, 2017 116.19 116.19 114.50 114.50 153 +1.50(+1.33%)
Dec 26, 2017 113.00 113.00 113.00 0 -0.95(-0.83%)
Dec 22, 2017 113.95 113.95 113.95 113.95 400 -0.15(-0.13%)
Dec 20, 2017 114.10 114.10 114.10 0 -0.15(-0.13%)
Dec 19, 2017 114.05 114.25 114.05 114.25 95 -0.80(-0.70%)
Dec 18, 2017 115.05 115.05 115.05 115.05 35 -0.95(-0.82%)
Dec 13, 2017 116.00 116.00 116.00 0 +0.00(+0.00%)
Dec 12, 2017 115.85 116.00 115.85 116.00 85 -0.80(-0.68%)
Dec 11, 2017 116.80 116.80 116.80 116.80 300 +1.10(+0.95%)
Dec 08, 2017 115.70 115.70 115.70 115.70 89 -0.47(-0.41%)
Dec 07, 2017 116.17 116.17 116.17 116.17 678 +0.27(+0.24%)
Dec 06, 2017 115.90 115.90 115.90 0 +2.20(+1.93%)
Dec 05, 2017 113.70 113.70 113.70 113.70 35 +0.52(+0.46%)
Dec 04, 2017 113.18 113.18 113.18 113.18 130 +1.98(+1.78%)
Nov 29, 2017 111.20 111.20 111.20 0 +1.15(+1.04%)
Nov 28, 2017 109.95 110.05 109.95 110.05 100 +1.15(+1.06%)
Nov 27, 2017 109.15 109.15 108.90 108.90 380 -1.10(-1.00%)
Nov 21, 2017 110.00 110.00 110.00 0 +0.35(+0.32%)
Nov 20, 2017 109.65 109.65 109.65 109.65 140 -0.65(-0.59%)
Nov 17, 2017 110.30 110.30 110.30 110.30 13 +1.80(+1.66%)
Nov 16, 2017 109.10 109.10 108.50 108.50 268 +0.20(+0.18%)
Nov 15, 2017 108.40 108.45 108.15 108.30 455 +2.85(+2.70%)
Nov 13, 2017 105.45 105.45 105.45 0 -0.45(-0.42%)
Nov 10, 2017 106.15 106.15 105.90 105.90 32 +0.90(+0.86%)
Nov 09, 2017 105.00 105.00 105.00 105.00 80 -1.70(-1.59%)
Nov 06, 2017 106.70 106.70 106.70 0 +2.25(+2.15%)
Nov 02, 2017 104.45 104.45 104.45 0 +1.85(+1.80%)
Oct 30, 2017 102.60 102.60 102.60 0 -1.65(-1.58%)
Oct 27, 2017 105.50 105.70 103.95 104.25 245 -1.75(-1.65%)
Oct 26, 2017 105.30 106.00 105.30 106.00 600 -1.75(-1.62%)
Oct 23, 2017 107.75 107.75 107.75 0 +0.40(+0.37%)
Oct 19, 2017 107.35 107.35 107.35 0 -1.90(-1.74%)
Oct 18, 2017 109.25 109.25 109.25 109.25 205 -1.20(-1.09%)
Oct 17, 2017 110.45 110.45 110.45 110.45 90 -0.65(-0.59%)
Oct 16, 2017 111.70 111.70 111.10 111.10 190 -2.05(-1.81%)
Oct 12, 2017 113.15 113.15 113.15 0 +2.95(+2.68%)
Oct 10, 2017 110.20 110.20 110.20 0 +2.05(+1.90%)
Oct 04, 2017 108.15 108.15 108.15 0 +1.75(+1.64%)
Sep 28, 2017 106.40 106.40 106.40 0 +0.35(+0.33%)
Sep 27, 2017 106.05 106.05 106.05 106.05 75 -5.85(-5.23%)
Sep 21, 2017 111.90 111.90 111.90 0 -1.25(-1.10%)
Sep 20, 2017 113.15 113.15 113.15 113.15 50 +0.80(+0.71%)
Sep 15, 2017 112.35 112.35 112.35 0 +0.85(+0.76%)
Sep 12, 2017 111.50 111.50 111.50 0 +0.75(+0.68%)
Sep 08, 2017 110.75 110.75 110.75 0 +2.75(+2.55%)
Sep 05, 2017 108.00 108.00 108.00 0 +0.30(+0.28%)
Sep 01, 2017 106.15 106.15 107.70 0 +1.55(+1.46%)
Aug 31, 2017 106.15 106.15 106.15 106.15 75 +0.40(+0.38%)
Aug 30, 2017 105.75 105.75 105.75 105.75 45 +1.90(+1.83%)
Aug 17, 2017 103.85 103.85 103.85 0 -0.10(-0.10%)
Aug 15, 2017 103.95 103.95 103.95 0 +0.00(+0.00%)
Aug 11, 2017 103.95 103.95 103.95 0 -0.25(-0.24%)
Aug 09, 2017 104.20 104.20 104.20 0 -2.60(-2.43%)
Aug 04, 2017 106.80 106.80 106.80 0 +1.65(+1.57%)
Aug 01, 2017 105.15 105.15 105.15 0 +1.16(+1.12%)
Jul 31, 2017 103.99 103.99 103.99 103.99 90 -1.16(-1.10%)
Jul 26, 2017 105.15 105.15 105.15 0 -3.30(-3.04%)
Jul 25, 2017 108.40 108.45 108.40 108.45 637 +0.45(+0.42%)
Jul 20, 2017 108.00 108.00 108.00 0 +0.16(+0.15%)
Jul 19, 2017 107.89 107.89 107.84 107.84 110 -1.31(-1.20%)
Jul 17, 2017 109.15 109.15 109.15 0 -0.45(-0.41%)
Jul 13, 2017 109.60 109.60 109.60 0 -0.10(-0.09%)
Jul 12, 2017 109.70 109.70 109.70 109.70 45 -0.10(-0.09%)
Jul 11, 2017 109.80 109.80 109.80 109.80 15 +1.10(+1.01%)
Jul 10, 2017 108.70 108.70 108.70 108.70 30 +1.20(+1.12%)
Jul 05, 2017 107.50 107.50 107.50 0 +2.70(+2.58%)
Jul 03, 2017 104.80 104.80 104.80 104.80 0 +0.00(+0.00%)
Jun 30, 2017 104.80 104.80 104.80 0 -0.45(-0.43%)
Jun 29, 2017 105.25 105.25 105.25 105.25 500 -0.95(-0.89%)
Jun 28, 2017 106.05 106.20 106.05 106.20 80 +0.95(+0.90%)
Jun 23, 2017 105.25 105.25 105.25 0 -0.90(-0.85%)
Jun 21, 2017 106.15 106.15 106.15 0 -1.75(-1.62%)
Jun 20, 2017 107.85 107.90 107.85 107.90 46 +2.85(+2.71%)
Jun 15, 2017 105.05 105.05 105.05 0 -0.80(-0.76%)
Jun 14, 2017 105.85 105.85 105.85 105.85 10 +1.35(+1.29%)
Jun 13, 2017 104.50 104.50 104.50 104.50 40 -0.90(-0.85%)
Jun 08, 2017 105.40 105.40 105.40 0 -0.35(-0.33%)
Jun 06, 2017 105.75 105.75 105.75 0 +0.85(+0.81%)
Jun 05, 2017 104.90 104.90 104.90 104.90 60 +0.45(+0.43%)
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.