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 29, 2020 165.05 167.06 161.79 161.79 500 -4.67(-2.81%)
May 28, 2020 165.80 167.21 164.54 166.46 338 +5.23(+3.24%)
May 27, 2020 161.55 161.55 161.19 161.23 46 -2.67(-1.63%)
May 26, 2020 162.79 163.90 162.79 163.90 14 +0.05(+0.03%)
May 22, 2020 163.25 164.87 163.25 163.85 200 +2.31(+1.43%)
May 21, 2020 167.68 167.76 159.19 161.54 721 -2.75(-1.67%)
May 20, 2020 165.35 165.91 163.44 164.29 6,243 -2.71(-1.62%)
May 19, 2020 168.10 168.78 167.00 167.00 117 +1.50(+0.91%)
May 18, 2020 164.04 165.50 164.04 165.50 227 +4.62(+2.87%)
May 15, 2020 158.75 162.79 156.86 160.88 200 +4.03(+2.57%)
May 14, 2020 157.53 157.54 156.85 156.85 676 +0.01(+0.01%)
May 13, 2020 161.65 165.20 156.84 156.84 499 -3.65(-2.27%)
May 12, 2020 164.87 164.87 160.49 160.49 74 +0.96(+0.60%)
May 11, 2020 158.57 159.60 158.57 159.53 3,126 -0.81(-0.51%)
May 08, 2020 160.30 160.34 160.30 160.34 100 +0.12(+0.08%)
May 07, 2020 163.40 163.40 160.22 160.22 453 +4.19(+2.68%)
May 06, 2020 160.00 163.41 156.03 156.03 226 +4.08(+2.69%)
May 04, 2020 151.95 151.95 151.95 0 -4.20(-2.69%)
May 01, 2020 147.75 156.15 147.75 156.15 400 +2.40(+1.56%)
Apr 30, 2020 155.53 157.07 152.86 153.75 737 +2.16(+1.42%)
Apr 29, 2020 150.30 153.55 150.30 151.59 4,108 +1.84(+1.23%)
Apr 28, 2020 154.93 154.93 148.74 149.75 1,067 -5.84(-3.75%)
Apr 27, 2020 150.50 155.59 150.00 155.59 389 +11.30(+7.83%)
Apr 24, 2020 144.29 144.29 144.29 144.29 100 -4.81(-3.23%)
Apr 23, 2020 154.71 154.99 146.54 149.10 124 +5.35(+3.72%)
Apr 22, 2020 143.75 143.75 143.75 143.75 75,050 +1.96(+1.38%)
Apr 21, 2020 152.00 152.50 141.79 141.79 6,417 -5.71(-3.87%)
Apr 20, 2020 148.25 148.25 147.50 147.50 45 -1.75(-1.17%)
Apr 17, 2020 151.65 152.35 149.25 149.25 1,000 +0.25(+0.17%)
Apr 16, 2020 148.50 150.73 148.50 149.00 56 -4.46(-2.91%)
Apr 15, 2020 145.50 153.46 145.50 153.46 279 +6.71(+4.57%)
Apr 14, 2020 147.75 148.46 146.50 146.75 721 -5.91(-3.87%)
Apr 13, 2020 144.25 152.66 139.00 152.66 398 +8.91(+6.20%)
Apr 09, 2020 150.96 150.96 143.00 143.75 500 -5.96(-3.98%)
Apr 08, 2020 148.00 149.71 148.00 149.71 5,321 -0.04(-0.03%)
Apr 07, 2020 144.29 149.75 141.00 149.75 358 +19.25(+14.75%)
Apr 03, 2020 130.50 130.50 130.50 0 +2.50(+1.95%)
Apr 01, 2020 128.00 128.00 128.00 0 -6.25(-4.66%)
Mar 31, 2020 134.00 134.50 134.00 134.25 3 -10.91(-7.52%)
Mar 30, 2020 131.25 145.16 131.00 145.16 1,147 +8.66(+6.34%)
Mar 27, 2020 130.41 136.50 126.00 136.50 2,500 +0.60(+0.44%)
Mar 26, 2020 133.50 138.52 133.50 135.90 12,536 +7.61(+5.93%)
Mar 25, 2020 132.84 132.84 124.54 128.29 1,160 +9.25(+7.77%)
Mar 24, 2020 119.25 126.48 119.04 119.04 108 +12.54(+11.77%)
Mar 23, 2020 106.79 111.36 106.50 106.50 1,054 -0.61(-0.57%)
Mar 20, 2020 107.50 107.50 107.11 107.11 10,100 +3.36(+3.24%)
Mar 19, 2020 115.75 115.75 103.75 103.75 172 +0.75(+0.73%)
Mar 18, 2020 102.29 109.25 102.29 103.00 1,023 -10.69(-9.40%)
Mar 17, 2020 112.00 120.23 111.25 113.69 1,799 -3.31(-2.83%)
Mar 16, 2020 119.00 122.00 117.00 117.00 650 -11.84(-9.19%)
Mar 13, 2020 132.25 132.25 128.84 128.84 100 -0.45(-0.35%)
Mar 12, 2020 132.85 132.85 128.50 129.29 301 -25.32(-16.38%)
Mar 11, 2020 154.45 154.61 146.69 154.61 81 +3.11(+2.05%)
Mar 10, 2020 151.29 153.06 151.29 151.50 1,463 -15.35(-9.20%)
Mar 09, 2020 158.25 166.85 158.25 166.85 305 +1.15(+0.69%)
Mar 06, 2020 167.21 167.21 165.70 165.70 100 -6.96(-4.03%)
Mar 05, 2020 166.95 172.66 166.95 172.66 647 +4.78(+2.84%)
Mar 04, 2020 167.36 169.05 167.05 167.88 184 +7.88(+4.93%)
Mar 03, 2020 163.90 163.90 160.00 160.00 23 +0.80(+0.50%)
Mar 02, 2020 159.20 159.20 159.20 159.20 90 -2.55(-1.58%)
Feb 27, 2020 161.75 161.75 161.75 0 -2.30(-1.40%)
Feb 26, 2020 161.76 164.05 161.76 164.05 145 +0.99(+0.61%)
Feb 25, 2020 163.06 163.06 163.06 163.06 186 -0.64(-0.39%)
Feb 24, 2020 164.70 164.70 163.70 163.70 300 -2.24(-1.35%)
Feb 20, 2020 165.94 165.94 165.94 0 -2.76(-1.64%)
Feb 19, 2020 168.70 168.70 168.70 168.70 95 +1.35(+0.81%)
Feb 18, 2020 167.15 167.35 167.15 167.35 215 +1.95(+1.18%)
Feb 13, 2020 165.40 165.40 165.40 0 -1.32(-0.79%)
Feb 12, 2020 165.80 166.72 165.80 166.72 91 -2.09(-1.24%)
Feb 11, 2020 168.10 168.81 168.10 168.81 168 +1.20(+0.72%)
Feb 10, 2020 167.61 167.61 167.61 167.61 3 +0.15(+0.09%)
Feb 07, 2020 165.54 167.46 165.50 167.46 300 +1.87(+1.13%)
Feb 06, 2020 165.59 165.59 165.59 165.59 7 -0.60(-0.36%)
Feb 05, 2020 166.19 166.19 166.19 700 +0.00(+0.00%)
Feb 04, 2020 167.66 167.66 166.19 166.19 82 +1.90(+1.16%)
Feb 03, 2020 164.30 164.30 164.29 164.29 130 +0.13(+0.08%)
Jan 31, 2020 163.15 164.16 163.15 164.16 100 -0.49(-0.30%)
Jan 30, 2020 164.45 164.65 164.45 164.65 1,243 +1.05(+0.64%)
Jan 29, 2020 163.06 163.60 163.06 163.60 40 -1.26(-0.76%)
Jan 28, 2020 164.86 164.86 164.86 164.86 94 +2.60(+1.60%)
Jan 27, 2020 162.45 162.45 162.26 162.26 155 -3.70(-2.23%)
Jan 24, 2020 166.55 166.55 164.45 165.96 100 +1.60(+0.97%)
Jan 23, 2020 164.36 164.36 164.36 164.36 409 -1.23(-0.74%)
Jan 22, 2020 165.59 165.59 165.59 165.59 33 +2.48(+1.52%)
Jan 21, 2020 162.94 163.11 162.94 163.11 183 +1.61(+1.00%)
Jan 17, 2020 161.45 161.50 161.45 161.50 100 +1.51(+0.94%)
Jan 15, 2020 159.99 159.99 159.99 0 +1.50(+0.95%)
Jan 14, 2020 158.49 158.49 158.49 158.49 12 -2.67(-1.66%)
Jan 10, 2020 161.16 161.16 161.16 0 +3.82(+2.43%)
Jan 08, 2020 157.34 157.34 157.34 0 +3.14(+2.04%)
Jan 06, 2020 154.20 154.20 154.20 0 -2.71(-1.73%)
Jan 03, 2020 154.52 156.91 154.52 156.91 300 +2.21(+1.43%)
Dec 31, 2019 154.70 154.70 154.70 0 -1.50(-0.96%)
Dec 30, 2019 156.20 156.20 156.20 156.20 355 -0.11(-0.07%)
Dec 27, 2019 156.31 156.31 156.31 30 +0.00(+0.00%)
Dec 26, 2019 154.29 156.31 154.29 156.31 17 +0.16(+0.10%)
Dec 24, 2019 154.25 156.15 154.25 156.15 100 +1.75(+1.13%)
Dec 23, 2019 154.40 154.40 154.40 154.40 100 -3.30(-2.09%)
Dec 20, 2019 157.66 157.70 157.66 157.70 600 +5.69(+3.75%)
Dec 19, 2019 151.90 153.80 151.90 152.00 76 -3.24(-2.09%)
Dec 18, 2019 155.20 156.25 155.20 155.25 1,443 -0.30(-0.19%)
Dec 17, 2019 156.00 156.00 155.55 155.55 275 +3.80(+2.50%)
Dec 13, 2019 151.75 151.75 151.75 0 +0.00(+0.00%)
Dec 12, 2019 151.70 151.75 151.50 151.75 185 -0.84(-0.55%)
Dec 11, 2019 152.59 152.59 152.59 152.59 39 +1.03(+0.68%)
Dec 10, 2019 151.56 151.56 151.56 151.56 7 -1.14(-0.75%)
Dec 06, 2019 152.70 152.70 152.70 0 -1.16(-0.75%)
Dec 05, 2019 151.90 153.86 151.90 153.86 441 -0.69(-0.45%)
Dec 04, 2019 152.64 154.55 152.64 154.55 981 +4.00(+2.66%)
Dec 03, 2019 150.24 150.55 150.24 150.55 16 -3.60(-2.34%)
Nov 27, 2019 154.15 154.15 154.15 0 +3.06(+2.03%)
Nov 26, 2019 152.00 152.00 151.05 151.09 536 -0.51(-0.34%)
Nov 22, 2019 151.60 151.60 151.60 0 +1.46(+0.97%)
Nov 21, 2019 150.14 150.14 150.14 150.14 20 -1.15(-0.76%)
Nov 20, 2019 151.29 151.29 151.29 151.29 7 -0.41(-0.27%)
Nov 19, 2019 153.66 153.66 151.70 151.70 459 -2.06(-1.34%)
Nov 18, 2019 153.56 153.76 153.56 153.76 178 +3.36(+2.23%)
Nov 15, 2019 150.40 150.40 150.40 150.40 1,000 +1.45(+0.97%)
Nov 13, 2019 148.95 148.95 148.95 0 +1.66(+1.13%)
Nov 08, 2019 147.29 147.29 147.29 0 -0.11(-0.07%)
Nov 07, 2019 148.39 148.39 147.40 147.40 298 -2.79(-1.86%)
Nov 06, 2019 149.80 152.11 149.80 150.19 130 +2.09(+1.41%)
Nov 05, 2019 150.45 150.45 148.10 148.10 296 -3.80(-2.50%)
Nov 04, 2019 154.00 154.00 151.90 151.90 60 -3.00(-1.94%)
Nov 01, 2019 156.10 156.10 154.90 154.90 100 +0.81(+0.53%)
Oct 31, 2019 154.09 154.09 154.09 154.09 11 -1.81(-1.16%)
Oct 30, 2019 155.90 155.90 155.90 155.90 23 -2.81(-1.77%)
Oct 28, 2019 158.71 158.71 158.71 0 +0.30(+0.19%)
Oct 24, 2019 158.41 158.41 158.41 0 +3.89(+2.52%)
Oct 23, 2019 153.85 154.52 153.85 154.52 471 -1.68(-1.08%)
Oct 22, 2019 157.26 157.26 156.20 156.20 756 -1.90(-1.20%)
Oct 18, 2019 158.10 158.10 158.10 0 +0.75(+0.48%)
Oct 17, 2019 157.39 157.39 157.35 157.35 93 +1.04(+0.67%)
Oct 16, 2019 156.90 156.90 156.31 156.31 910 -3.29(-2.06%)
Oct 15, 2019 159.60 159.60 159.60 159.60 50 +2.75(+1.75%)
Oct 14, 2019 156.85 156.85 156.85 156.85 7 +0.81(+0.52%)
Oct 11, 2019 156.20 156.20 156.04 156.04 100 +1.45(+0.94%)
Oct 10, 2019 154.59 154.59 154.59 154.59 4,327 -0.92(-0.59%)
Oct 09, 2019 153.55 155.51 153.55 155.51 531 +3.01(+1.97%)
Oct 08, 2019 152.50 154.26 152.50 152.50 141 -0.10(-0.07%)
Oct 04, 2019 152.60 152.60 152.60 0 +2.55(+1.70%)
Oct 03, 2019 150.05 150.05 150.05 150.05 16 +0.00(+0.00%)
Oct 02, 2019 151.40 151.40 150.05 150.05 141 -3.70(-2.41%)
Oct 01, 2019 153.75 153.75 153.75 153.75 33 -1.59(-1.02%)
Sep 30, 2019 155.34 155.34 155.34 155.34 50 -0.51(-0.33%)
Sep 27, 2019 155.85 155.85 155.85 155.85 100 -0.61(-0.39%)
Sep 26, 2019 154.80 156.46 154.80 156.46 260 +4.22(+2.77%)
Sep 25, 2019 152.24 152.24 152.24 152.24 6 +0.78(+0.51%)
Sep 20, 2019 151.46 151.46 151.46 0 -2.94(-1.90%)
Sep 19, 2019 152.80 154.40 152.80 154.40 312 +1.60(+1.05%)
Sep 18, 2019 152.80 152.80 152.80 159 +0.00(+0.00%)
Sep 17, 2019 152.80 152.80 152.80 152.80 2 -0.36(-0.24%)
Sep 16, 2019 153.16 153.16 153.16 153.16 17 +2.71(+1.80%)
Sep 12, 2019 150.45 150.45 150.45 0 -1.01(-0.67%)
Sep 11, 2019 151.46 151.46 151.46 151.46 85 +1.32(+0.88%)
Sep 09, 2019 150.14 150.14 150.14 0 +0.55(+0.37%)
Sep 05, 2019 149.59 149.59 149.59 0 -1.66(-1.10%)
Sep 04, 2019 150.85 151.25 150.85 151.25 192 +4.30(+2.93%)
Aug 30, 2019 146.95 146.95 146.95 0 +6.56(+4.67%)
Aug 29, 2019 142.09 142.09 140.14 140.39 96 +0.84(+0.60%)
Aug 28, 2019 139.00 139.55 139.00 139.55 423 -3.95(-2.75%)
Aug 26, 2019 143.50 143.50 143.50 0 -0.50(-0.35%)
Aug 23, 2019 145.15 145.15 144.00 144.00 100 +1.41(+0.99%)
Aug 20, 2019 142.59 142.59 142.59 0 -0.26(-0.18%)
Aug 19, 2019 142.85 142.85 142.85 142.85 115 +1.10(+0.78%)
Aug 16, 2019 141.10 141.75 141.10 141.75 200 +1.50(+1.07%)
Aug 14, 2019 140.25 140.25 140.25 0 -2.55(-1.79%)
Aug 12, 2019 142.80 142.80 142.80 0 -0.75(-0.52%)
Aug 09, 2019 143.55 143.55 143.55 143.55 500 -1.46(-1.01%)
Aug 08, 2019 145.01 145.01 145.01 145.01 15 +4.86(+3.47%)
Aug 06, 2019 140.15 140.15 140.15 0 -1.04(-0.74%)
Aug 05, 2019 143.55 144.00 141.19 141.19 135 -4.76(-3.26%)
Aug 02, 2019 145.70 145.95 145.70 145.95 1,700 -1.70(-1.15%)
Aug 01, 2019 147.50 147.80 145.65 147.65 2,582 +9.55(+6.92%)
Jul 30, 2019 138.10 138.10 138.10 0 +0.21(+0.15%)
Jul 29, 2019 137.89 137.89 137.89 137.89 11 -3.15(-2.23%)
Jul 26, 2019 140.20 141.04 140.20 141.04 100 +0.60(+0.43%)
Jul 24, 2019 140.44 140.44 140.44 0 -0.65(-0.46%)
Jul 23, 2019 141.09 141.15 141.09 141.09 58 -2.06(-1.44%)
Jul 22, 2019 143.15 143.15 143.15 143.15 60 -0.45(-0.31%)
Jul 18, 2019 143.60 143.60 143.60 0 +1.60(+1.13%)
Jul 17, 2019 142.00 142.00 142.00 0 +0.00(+0.00%)
Jul 16, 2019 142.00 142.04 142.00 142.00 81 -1.54(-1.07%)
Jul 11, 2019 143.54 143.54 143.54 0 +0.24(+0.17%)
Jul 09, 2019 143.30 143.30 143.30 0 +0.21(+0.15%)
Jul 08, 2019 143.30 143.30 143.09 143.09 62 -3.45(-2.36%)
Jul 03, 2019 146.54 146.54 146.54 0 +0.59(+0.40%)
Jul 02, 2019 145.95 145.95 145.95 145.95 413 +3.20(+2.24%)
Jul 01, 2019 144.30 144.30 142.75 142.75 754 +2.00(+1.42%)
Jun 28, 2019 141.00 142.41 140.30 140.75 200 -0.35(-0.25%)
Jun 26, 2019 141.10 141.10 141.10 0 -3.76(-2.60%)
Jun 25, 2019 143.65 145.30 143.35 144.86 1,572 +1.21(+0.84%)
Jun 24, 2019 142.90 144.65 142.90 143.65 975 +1.65(+1.16%)
Jun 21, 2019 142.65 142.65 142.00 142.00 200 +1.81(+1.29%)
Jun 20, 2019 142.11 142.11 140.19 140.19 172 -0.45(-0.32%)
Jun 19, 2019 140.40 140.69 140.40 140.64 10 +1.29(+0.93%)
Jun 17, 2019 139.35 139.35 139.35 0 -0.84(-0.60%)
Jun 14, 2019 140.10 141.90 140.10 140.19 100 -0.80(-0.57%)
Jun 13, 2019 140.75 140.99 140.75 140.99 8 -3.27(-2.27%)
Jun 12, 2019 142.10 144.26 142.10 144.26 230 +1.17(+0.82%)
Jun 11, 2019 143.09 143.09 143.09 143.09 215 -0.76(-0.53%)
Jun 10, 2019 141.79 143.85 141.79 143.85 115 +1.56(+1.10%)
Jun 07, 2019 141.80 142.29 141.80 142.29 400 +2.64(+1.89%)
Jun 06, 2019 139.65 139.65 139.65 139.65 50 -0.50(-0.36%)
Jun 05, 2019 139.85 140.15 139.85 140.15 330 +0.90(+0.65%)
Jun 04, 2019 139.25 139.25 139.25 139.25 65 +1.85(+1.35%)
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.