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

Deutsche Boerse Ag (OP: DBOEF )

227.50 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 19, 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, 2019 136.84 136.84 136.84 136.84 100 -2.01(-1.45%)
May 30, 2019 138.85 138.85 138.85 138.85 323 +2.41(+1.77%)
May 29, 2019 137.78 138.40 136.44 136.44 24 -1.26(-0.92%)
May 28, 2019 139.65 139.71 137.70 137.70 181 -2.05(-1.47%)
May 24, 2019 139.75 139.75 139.75 139.75 100 +3.30(+2.42%)
May 23, 2019 136.45 136.45 136.45 136.45 85 -2.80(-2.01%)
May 22, 2019 139.25 139.25 139.25 139.25 360 +2.24(+1.63%)
May 21, 2019 135.10 137.01 135.10 137.01 469 +0.11(+0.08%)
May 20, 2019 136.90 136.90 136.90 136.90 26 +0.87(+0.64%)
May 17, 2019 136.03 136.03 136.03 136.03 100 +1.08(+0.80%)
May 16, 2019 134.95 134.95 134.95 134.95 111 +0.65(+0.48%)
May 14, 2019 134.30 134.30 134.30 0 +2.61(+1.98%)
May 13, 2019 131.69 131.69 131.69 131.69 11 +0.54(+0.41%)
May 09, 2019 131.15 131.15 131.15 0 -3.25(-2.42%)
May 07, 2019 134.40 134.40 134.40 0 -1.06(-0.78%)
May 06, 2019 133.40 135.46 133.40 135.46 44 +3.26(+2.47%)
May 02, 2019 132.20 132.20 132.20 0 -0.25(-0.19%)
May 01, 2019 132.45 132.45 132.45 132.45 90 -0.04(-0.03%)
Apr 30, 2019 132.49 132.49 132.49 132.49 3 +1.33(+1.01%)
Apr 29, 2019 131.16 131.16 131.16 131.16 383 +0.26(+0.20%)
Apr 25, 2019 130.90 130.90 130.90 0 -1.05(-0.80%)
Apr 24, 2019 131.95 131.95 131.95 131.95 180 +0.30(+0.23%)
Apr 23, 2019 131.40 132.75 131.40 131.65 426 +0.10(+0.08%)
Apr 22, 2019 131.55 131.55 131.55 131.55 140 -1.66(-1.25%)
Apr 17, 2019 133.21 133.21 133.21 0 +1.31(+0.99%)
Apr 16, 2019 130.45 131.90 130.45 131.90 230 +5.55(+4.39%)
Apr 15, 2019 126.35 126.35 126.35 126.35 170 -2.19(-1.70%)
Apr 11, 2019 128.54 128.54 128.54 0 -0.06(-0.05%)
Apr 10, 2019 129.56 129.56 128.60 128.60 846 +0.25(+0.19%)
Apr 09, 2019 127.75 128.35 127.75 128.35 56 -1.30(-1.00%)
Apr 08, 2019 129.45 129.65 129.45 129.65 75 -0.05(-0.04%)
Apr 05, 2019 129.29 129.74 129.29 129.70 100 +0.00(+0.00%)
Apr 04, 2019 131.66 131.66 129.70 129.70 256 -0.05(-0.04%)
Apr 02, 2019 129.75 129.75 129.75 0 +2.40(+1.88%)
Apr 01, 2019 127.35 127.35 127.35 127.35 14 +0.01(+0.01%)
Mar 29, 2019 127.34 127.34 127.34 127.34 100 +0.49(+0.39%)
Mar 28, 2019 126.85 126.85 126.85 126.85 9 -0.05(-0.04%)
Mar 27, 2019 126.90 126.90 126.90 126.90 60 +0.35(+0.28%)
Mar 26, 2019 126.55 126.55 126.55 126.55 50 +1.50(+1.20%)
Mar 25, 2019 125.05 125.05 125.05 125.05 230 -2.15(-1.69%)
Mar 22, 2019 125.20 127.20 125.20 127.20 400 -2.00(-1.55%)
Mar 20, 2019 129.20 129.20 129.20 0 -0.70(-0.54%)
Mar 19, 2019 129.90 129.90 129.90 129.90 50 -1.45(-1.10%)
Mar 18, 2019 131.35 131.35 131.35 131.35 100 +2.76(+2.15%)
Mar 14, 2019 128.59 128.59 128.59 0 -1.11(-0.86%)
Mar 13, 2019 127.80 129.70 127.80 129.70 50 +2.75(+2.17%)
Mar 12, 2019 126.70 126.95 126.70 126.95 160 +0.25(+0.20%)
Mar 08, 2019 126.70 126.70 126.70 0 +1.21(+0.96%)
Mar 07, 2019 125.49 125.49 125.49 125.49 10 -0.06(-0.05%)
Mar 05, 2019 125.55 125.55 125.55 0 -2.10(-1.65%)
Mar 01, 2019 127.65 127.65 127.65 0 -0.10(-0.08%)
Feb 28, 2019 125.75 127.75 125.45 127.75 3,840 +2.72(+2.18%)
Feb 27, 2019 125.03 125.03 125.03 125.03 463 -1.07(-0.85%)
Feb 26, 2019 125.80 126.10 125.80 126.10 115 +0.15(+0.12%)
Feb 25, 2019 128.36 128.36 125.95 125.95 39 -0.55(-0.43%)
Feb 22, 2019 127.55 127.55 126.50 126.50 300 +0.05(+0.04%)
Feb 21, 2019 124.80 126.75 124.80 126.45 675 +1.50(+1.20%)
Feb 20, 2019 124.94 126.45 124.94 124.95 627 -1.30(-1.03%)
Feb 19, 2019 124.40 126.25 124.40 126.25 129 +0.25(+0.20%)
Feb 15, 2019 124.50 126.50 124.50 126.00 500 +2.36(+1.91%)
Feb 14, 2019 123.40 123.64 123.30 123.64 19 -3.96(-3.10%)
Feb 13, 2019 129.60 129.60 127.60 127.60 200 +0.10(+0.08%)
Feb 11, 2019 127.50 127.50 127.50 0 +1.25(+0.99%)
Feb 08, 2019 128.30 128.30 126.25 126.25 100 -4.95(-3.77%)
Feb 07, 2019 131.20 131.20 131.20 131.20 13 +1.10(+0.85%)
Feb 06, 2019 130.10 130.10 130.10 130.10 10 -1.88(-1.42%)
Feb 05, 2019 131.97 131.97 131.97 131.97 72 +1.60(+1.23%)
Feb 04, 2019 130.38 130.38 130.38 130.38 6 -1.38(-1.04%)
Feb 01, 2019 132.96 133.00 131.75 131.75 100 -0.40(-0.30%)
Jan 31, 2019 132.15 132.15 132.15 0 +0.00(+0.00%)
Jan 30, 2019 131.45 136.55 131.45 132.15 885 -0.15(-0.11%)
Jan 29, 2019 132.20 134.30 132.20 132.30 235 +0.60(+0.46%)
Jan 28, 2019 131.70 131.70 131.70 131.70 9 +2.75(+2.13%)
Jan 24, 2019 128.95 128.95 128.95 0 -0.74(-0.57%)
Jan 23, 2019 130.20 130.20 129.69 129.69 116 -0.11(-0.08%)
Jan 22, 2019 127.20 132.30 127.20 129.80 354 +0.85(+0.66%)
Jan 18, 2019 128.95 128.95 128.95 128.95 100 +1.50(+1.18%)
Jan 17, 2019 127.45 127.45 127.45 127.45 35 +4.10(+3.32%)
Jan 15, 2019 123.35 123.35 123.35 0 +0.95(+0.78%)
Jan 14, 2019 122.85 122.85 122.40 122.40 397 -1.20(-0.97%)
Jan 11, 2019 123.60 123.60 123.60 123.60 500 +0.40(+0.32%)
Jan 10, 2019 123.05 123.35 123.05 123.20 66 +0.90(+0.74%)
Jan 08, 2019 122.30 122.30 122.30 0 +0.35(+0.29%)
Jan 07, 2019 121.75 121.95 121.35 121.95 305 +0.60(+0.49%)
Jan 04, 2019 119.65 122.00 119.65 121.35 300 +2.55(+2.15%)
Jan 03, 2019 118.70 118.80 118.70 118.80 19 -0.50(-0.42%)
Jan 02, 2019 119.30 119.30 119.30 119.30 50 +0.15(+0.13%)
Dec 31, 2018 118.70 119.15 118.70 119.15 100 +0.00(+0.00%)
Dec 28, 2018 118.60 119.15 118.60 119.15 100 +2.15(+1.84%)
Dec 27, 2018 117.00 117.00 117.00 117.00 45 -1.44(-1.22%)
Dec 26, 2018 118.72 122.00 118.36 118.44 605 -0.21(-0.18%)
Dec 20, 2018 118.65 118.65 118.65 0 -0.20(-0.17%)
Dec 19, 2018 118.80 118.85 118.80 118.85 127 +1.10(+0.93%)
Dec 17, 2018 117.75 117.75 117.75 0 -5.80(-4.69%)
Dec 12, 2018 123.55 123.55 123.55 0 -1.55(-1.24%)
Dec 10, 2018 125.10 125.10 125.10 0 -0.65(-0.52%)
Dec 07, 2018 125.75 125.75 125.75 125.75 100 +0.00(+0.00%)
Dec 06, 2018 125.75 125.75 125.75 125.75 30 +0.50(+0.40%)
Dec 04, 2018 130.45 130.45 125.25 125.25 400 -1.30(-1.03%)
Nov 30, 2018 126.55 126.55 126.55 0 -2.67(-2.07%)
Nov 29, 2018 128.85 128.85 129.22 1,200 +0.37(+0.29%)
Nov 28, 2018 126.70 128.85 126.70 128.85 278 +2.10(+1.66%)
Nov 27, 2018 126.75 126.75 126.75 126.75 135 +0.30(+0.24%)
Nov 26, 2018 126.45 126.45 126.45 126.45 50 -4.35(-3.33%)
Nov 23, 2018 129.85 130.80 129.85 130.80 100 +3.75(+2.95%)
Nov 19, 2018 127.05 127.05 127.05 0 +1.80(+1.44%)
Nov 15, 2018 125.25 125.25 125.25 0 -0.05(-0.04%)
Nov 14, 2018 125.30 125.30 125.30 125.30 125 +0.41(+0.33%)
Nov 12, 2018 124.89 124.89 124.89 0 -1.26(-1.00%)
Nov 09, 2018 126.15 126.15 126.15 126.15 100 +0.36(+0.29%)
Nov 08, 2018 127.53 127.54 125.75 125.79 250 -1.21(-0.95%)
Nov 07, 2018 127.00 127.00 127.00 127.00 30 +0.80(+0.63%)
Nov 06, 2018 126.54 126.54 126.20 126.20 44 +0.90(+0.72%)
Nov 05, 2018 125.10 125.30 125.10 125.30 60 -1.65(-1.30%)
Nov 02, 2018 127.10 127.10 126.95 126.95 100 +1.10(+0.87%)
Oct 31, 2018 125.85 125.85 125.85 0 +2.00(+1.61%)
Oct 30, 2018 123.23 123.85 123.23 123.85 282 -1.70(-1.35%)
Oct 29, 2018 125.55 125.55 125.55 125.55 200 +2.95(+2.41%)
Oct 25, 2018 122.60 122.60 122.60 122.60 100 -6.35(-4.92%)
Oct 24, 2018 127.50 128.95 127.50 128.95 410 -0.90(-0.69%)
Oct 19, 2018 129.85 129.85 129.85 0 +4.71(+3.76%)
Oct 18, 2018 128.00 128.00 125.03 125.14 410 -1.46(-1.15%)
Oct 17, 2018 126.95 126.95 126.60 126.60 105 -1.59(-1.24%)
Oct 16, 2018 128.19 128.19 128.19 128.19 37 +1.64(+1.29%)
Oct 15, 2018 126.35 126.55 126.35 126.55 38 -1.26(-0.98%)
Oct 12, 2018 127.81 127.81 127.81 127.81 100 +2.66(+2.12%)
Oct 11, 2018 125.35 125.35 125.15 125.15 350 -3.45(-2.68%)
Oct 10, 2018 128.60 128.60 128.60 128.60 100 -1.65(-1.27%)
Oct 08, 2018 130.25 130.25 130.25 0 -2.50(-1.88%)
Oct 05, 2018 132.75 132.75 132.75 132.75 300 -2.16(-1.60%)
Oct 04, 2018 134.30 134.91 133.90 134.91 262 +2.46(+1.86%)
Oct 03, 2018 132.45 132.45 132.45 132.45 11 -0.50(-0.38%)
Oct 02, 2018 134.79 134.79 132.95 132.95 165 -1.04(-0.77%)
Sep 28, 2018 133.99 133.99 133.99 0 -3.39(-2.47%)
Sep 27, 2018 137.38 137.38 137.38 137.38 21 +0.63(+0.46%)
Sep 26, 2018 136.10 136.75 135.90 136.75 186 -0.50(-0.36%)
Sep 25, 2018 137.60 137.60 137.25 137.25 55 +0.40(+0.29%)
Sep 24, 2018 136.85 136.85 136.85 136.85 50 +0.60(+0.44%)
Sep 21, 2018 136.25 136.25 136.25 136.25 100 +1.36(+1.01%)
Sep 19, 2018 134.89 134.89 134.89 0 -1.61(-1.18%)
Sep 17, 2018 136.50 136.50 136.50 0 -0.25(-0.18%)
Sep 12, 2018 136.75 136.75 136.75 0 +0.33(+0.24%)
Sep 06, 2018 136.42 136.42 136.42 0 +0.22(+0.16%)
Sep 04, 2018 136.20 136.20 136.20 0 -2.30(-1.66%)
Aug 30, 2018 138.50 138.50 138.50 0 -0.72(-0.52%)
Aug 28, 2018 139.22 139.22 139.22 0 +0.97(+0.70%)
Aug 27, 2018 137.45 138.25 137.45 138.25 250 +2.40(+1.77%)
Aug 24, 2018 135.85 135.85 135.85 135.85 100 +0.85(+0.63%)
Aug 23, 2018 135.00 135.00 135.00 135.00 570 -1.40(-1.03%)
Aug 22, 2018 134.90 136.40 134.90 136.40 86 +6.50(+5.00%)
Aug 21, 2018 129.90 129.90 129.90 129.90 60 +2.42(+1.90%)
Aug 20, 2018 127.48 127.48 127.48 127.48 60 +0.63(+0.50%)
Aug 17, 2018 126.21 126.85 126.21 126.85 100 +1.50(+1.20%)
Aug 15, 2018 125.35 125.35 125.35 0 -7.15(-5.40%)
Aug 07, 2018 132.50 132.50 132.50 0 +0.25(+0.19%)
Aug 06, 2018 130.25 132.25 130.25 132.25 37 +2.05(+1.57%)
Aug 02, 2018 130.20 130.20 130.20 0 -1.40(-1.06%)
Aug 01, 2018 131.60 131.60 131.60 131.60 61 +0.40(+0.30%)
Jul 31, 2018 131.70 131.70 131.20 131.20 124 +0.00(+0.00%)
Jul 30, 2018 133.34 133.34 131.20 131.20 378 -5.00(-3.67%)
Jul 25, 2018 136.20 136.20 136.20 0 +1.35(+1.00%)
Jul 24, 2018 134.85 134.85 134.85 134.85 90 -2.40(-1.75%)
Jul 19, 2018 137.25 137.25 137.25 1,025 -1.75(-1.26%)
Jul 18, 2018 139.03 139.03 139.00 139.00 80 -0.60(-0.43%)
Jul 16, 2018 139.60 139.60 139.60 70 +1.45(+1.05%)
Jul 12, 2018 138.15 138.15 138.15 79 +0.29(+0.21%)
Jul 09, 2018 137.86 137.86 137.86 0 +0.81(+0.59%)
Jul 06, 2018 137.10 137.10 137.05 137.05 1,061 +2.01(+1.49%)
Jul 05, 2018 135.00 135.04 135.00 135.04 102 +1.05(+0.78%)
Jul 03, 2018 133.99 133.99 133.99 0 +1.69(+1.28%)
Jun 29, 2018 132.30 132.30 132.30 0 +2.50(+1.93%)
Jun 28, 2018 129.80 129.80 129.80 129.80 38 -2.09(-1.58%)
Jun 27, 2018 131.89 131.89 131.89 131.89 47 -0.61(-0.46%)
Jun 26, 2018 132.50 132.50 132.50 132.50 205 +0.95(+0.72%)
Jun 25, 2018 131.55 131.55 131.55 131.55 6 -1.56(-1.17%)
Jun 22, 2018 133.11 133.11 133.11 133.11 117 +0.16(+0.12%)
Jun 21, 2018 131.23 132.95 131.23 132.95 54 -0.39(-0.29%)
Jun 20, 2018 133.34 133.34 133.34 133.34 50 +2.63(+2.01%)
Jun 19, 2018 131.25 132.60 130.71 130.71 283 -0.64(-0.49%)
Jun 18, 2018 131.35 131.35 131.35 131.35 5 -2.10(-1.57%)
Jun 15, 2018 133.45 133.45 133.45 133.45 11 -1.55(-1.15%)
Jun 14, 2018 135.00 135.00 135.00 135.00 170 -0.50(-0.37%)
Jun 13, 2018 134.85 135.50 134.85 135.50 601 -1.05(-0.77%)
Jun 12, 2018 136.55 136.55 136.55 136.55 40 +0.80(+0.59%)
Jun 11, 2018 135.75 135.75 135.75 135.75 6 -3.35(-2.41%)
Jun 08, 2018 137.75 139.10 137.10 139.10 138 +1.40(+1.02%)
Jun 07, 2018 139.05 139.05 137.70 137.70 108 -1.28(-0.92%)
Jun 06, 2018 138.98 138.98 138.98 138.98 100 +3.23(+2.38%)
Jun 04, 2018 135.75 135.75 135.75 0 +1.02(+0.76%)
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.