Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 193.59 193.59 193.59 193.59 1,250 -4.00(-2.02%)
Jun 13, 2024 197.58 197.58 197.58 197.58 17 -0.52(-0.26%)
Jun 12, 2024 198.10 198.10 198.10 198.10 100 -0.01(-0.01%)
Jun 10, 2024 198.11 0 -6.89(-3.36%)
Jun 07, 2024 205.00 205.00 205.00 205.00 100 -2.97(-1.43%)
Jun 06, 2024 199.79 207.97 199.79 207.97 72 +1.92(+0.93%)
Jun 05, 2024 202.00 206.05 202.00 206.05 54 +7.25(+3.65%)
Jun 04, 2024 198.80 198.80 198.80 198.80 40 +0.14(+0.07%)
Jun 03, 2024 198.66 198.66 198.66 198.66 3 -1.93(-0.96%)
May 31, 2024 197.00 200.60 195.50 200.60 387 +8.31(+4.32%)
May 30, 2024 195.38 195.38 192.29 192.29 84 +0.29(+0.15%)
May 29, 2024 192.00 192.00 192.00 192.00 45 -1.96(-1.01%)
May 28, 2024 191.80 193.96 191.80 193.96 474 -5.54(-2.78%)
May 24, 2024 202.23 202.23 199.50 199.50 157 -1.29(-0.64%)
May 23, 2024 200.79 200.79 200.79 200.79 5 -0.91(-0.45%)
May 22, 2024 199.46 201.70 199.46 201.70 278 +0.23(+0.12%)
May 21, 2024 201.47 201.47 201.47 201.47 2 +5.02(+2.55%)
May 20, 2024 196.25 196.45 196.23 196.45 216 -3.25(-1.63%)
May 17, 2024 199.70 199.70 199.70 199.70 314 +3.20(+1.63%)
May 16, 2024 194.51 196.66 194.51 196.50 361 +0.78(+0.40%)
May 15, 2024 194.71 197.44 193.40 195.72 91 +0.49(+0.25%)
May 14, 2024 195.23 195.23 195.23 195.23 3 +0.53(+0.27%)
May 13, 2024 198.90 198.90 194.70 194.70 161 -7.18(-3.55%)
May 10, 2024 201.88 201.88 201.88 201.88 418 -3.24(-1.58%)
May 09, 2024 205.11 205.11 205.11 205.11 8 +4.91(+2.45%)
May 08, 2024 200.20 200.20 200.20 200.20 140 +2.96(+1.50%)
May 07, 2024 199.50 199.50 197.24 197.24 61 -0.76(-0.38%)
May 03, 2024 198.00 0 -1.94(-0.97%)
May 02, 2024 192.85 199.94 192.85 199.94 9 +10.19(+5.37%)
May 01, 2024 188.80 189.75 188.80 189.75 26 +0.80(+0.42%)
Apr 30, 2024 197.26 197.26 188.95 188.95 18 -8.09(-4.11%)
Apr 29, 2024 197.04 197.04 197.04 197.04 41 -0.87(-0.44%)
Apr 26, 2024 197.91 197.91 197.91 197.91 100 +1.95(+1.00%)
Apr 25, 2024 195.96 195.96 195.96 195.96 4 +5.78(+3.04%)
Apr 24, 2024 190.18 196.72 190.18 190.18 62 -10.25(-5.11%)
Apr 23, 2024 200.43 200.43 200.43 200.43 34 +3.83(+1.95%)
Apr 22, 2024 203.74 203.74 196.60 196.60 178 -1.45(-0.73%)
Apr 19, 2024 199.10 199.10 198.05 198.05 106 -1.45(-0.73%)
Apr 18, 2024 199.50 199.50 199.50 199.50 235 +5.25(+2.70%)
Apr 16, 2024 194.25 0 -9.05(-4.45%)
Apr 15, 2024 203.30 203.30 203.30 203.30 1 -1.20(-0.59%)
Apr 12, 2024 204.50 204.50 204.50 204.50 100 +1.23(+0.61%)
Apr 11, 2024 203.75 203.75 202.14 203.27 5 +1.39(+0.69%)
Apr 09, 2024 201.88 767 +1.25(+0.62%)
Apr 08, 2024 200.63 200.63 200.63 200.63 80 -0.92(-0.46%)
Apr 05, 2024 203.84 203.84 198.81 201.55 100 -0.15(-0.07%)
Apr 04, 2024 201.05 201.70 201.05 201.70 153 +2.45(+1.23%)
Apr 03, 2024 199.55 200.47 199.25 199.25 42 -1.95(-0.97%)
Apr 02, 2024 201.20 201.20 201.20 201.20 7 -1.80(-0.89%)
Mar 28, 2024 203.00 0 -2.50(-1.22%)
Mar 27, 2024 203.30 205.50 203.00 205.50 2,295 +1.50(+0.74%)
Mar 26, 2024 205.50 205.50 204.00 204.00 241 +2.25(+1.12%)
Mar 25, 2024 200.50 201.75 200.50 201.75 36 +1.04(+0.52%)
Mar 22, 2024 200.50 200.71 199.98 200.71 100 +0.21(+0.10%)
Mar 21, 2024 200.50 200.50 200.50 200.50 19 +0.63(+0.31%)
Mar 20, 2024 200.50 202.33 195.74 199.87 232 -1.38(-0.69%)
Mar 19, 2024 201.46 201.46 201.25 201.25 12 +0.68(+0.34%)
Mar 18, 2024 200.70 201.42 200.57 200.57 37 -0.43(-0.21%)
Mar 15, 2024 201.88 201.88 197.90 201.00 3,782 -2.00(-0.99%)
Mar 14, 2024 200.25 204.00 200.25 203.00 2,483 +0.22(+0.11%)
Mar 13, 2024 204.16 204.16 202.78 202.78 10,255 -4.97(-2.39%)
Mar 12, 2024 207.75 207.75 207.75 207.75 3,444 +0.50(+0.24%)
Mar 11, 2024 205.03 207.25 204.86 207.25 24,741 +2.25(+1.10%)
Mar 08, 2024 207.75 207.75 205.00 205.00 768 -5.75(-2.73%)
Mar 07, 2024 210.00 210.94 209.00 210.75 572 +3.00(+1.44%)
Mar 06, 2024 207.00 207.75 206.75 207.75 51 -0.75(-0.36%)
Mar 05, 2024 208.50 208.50 208.50 208.50 1 -0.75(-0.36%)
Mar 04, 2024 209.25 209.25 209.25 209.25 1 -1.50(-0.71%)
Mar 01, 2024 208.95 210.75 208.95 210.75 100 +2.00(+0.96%)
Feb 29, 2024 209.99 211.20 208.75 208.75 103 +0.00(+0.00%)
Feb 28, 2024 209.28 209.28 208.00 208.75 399 +0.18(+0.08%)
Feb 27, 2024 208.57 208.57 208.57 208.57 1 -0.22(-0.11%)
Feb 26, 2024 208.62 208.79 208.62 208.79 501 -0.27(-0.13%)
Feb 23, 2024 205.50 209.06 205.50 209.06 140 +4.85(+2.38%)
Feb 22, 2024 204.21 204.21 204.21 204.21 10 +2.97(+1.48%)
Feb 21, 2024 201.80 201.80 198.96 201.24 620 -0.76(-0.38%)
Feb 20, 2024 203.18 205.10 201.50 202.00 238 +1.50(+0.75%)
Feb 16, 2024 200.50 200.50 200.01 200.50 657 +0.57(+0.29%)
Feb 15, 2024 199.91 199.93 199.91 199.93 10 +2.43(+1.23%)
Feb 14, 2024 197.50 197.50 197.50 197.50 36 -1.70(-0.85%)
Feb 13, 2024 199.20 199.20 199.20 199.20 1 -0.80(-0.40%)
Feb 12, 2024 202.68 202.68 199.05 200.00 190 -0.69(-0.34%)
Feb 09, 2024 200.75 200.77 200.69 200.69 580 -1.98(-0.98%)
Feb 08, 2024 200.05 202.66 200.05 202.66 79 +0.54(+0.27%)
Feb 07, 2024 202.12 202.12 202.12 202.12 5 +4.12(+2.08%)
Feb 06, 2024 198.00 198.00 198.00 198.00 10 -1.50(-0.75%)
Feb 05, 2024 199.50 199.50 199.50 199.50 1 -2.80(-1.38%)
Feb 01, 2024 202.30 0 +3.30(+1.66%)
Jan 31, 2024 199.00 200.50 199.00 199.00 115 -1.25(-0.62%)
Jan 30, 2024 197.78 200.25 197.75 200.25 1,217 +2.25(+1.14%)
Jan 29, 2024 198.10 198.10 198.00 198.00 18 +2.00(+1.02%)
Jan 26, 2024 199.00 199.00 196.00 196.00 100 -5.00(-2.49%)
Jan 25, 2024 200.00 201.00 200.00 201.00 253 -1.31(-0.65%)
Jan 24, 2024 204.00 204.00 202.31 202.31 70 +0.31(+0.15%)
Jan 23, 2024 202.00 202.00 202.00 202.00 12 -3.00(-1.46%)
Jan 22, 2024 203.25 205.00 203.25 205.00 140 +0.50(+0.24%)
Jan 19, 2024 205.90 205.90 204.50 204.50 321 -2.31(-1.12%)
Jan 18, 2024 206.81 206.81 206.81 206.81 3 +1.71(+0.83%)
Jan 17, 2024 205.10 205.10 205.10 205.10 239 +2.10(+1.03%)
Jan 16, 2024 202.93 203.00 201.00 203.00 273 -1.78(-0.87%)
Jan 12, 2024 206.88 206.88 202.00 204.78 100 +2.28(+1.13%)
Jan 11, 2024 199.05 202.50 199.05 202.50 217 -3.98(-1.93%)
Jan 10, 2024 201.75 206.48 201.75 206.48 230 +3.32(+1.63%)
Jan 09, 2024 201.26 206.22 200.25 203.16 568 +1.41(+0.70%)
Jan 08, 2024 205.85 205.85 201.75 201.75 48 -2.25(-1.10%)
Jan 05, 2024 206.55 206.55 203.65 204.00 331 +2.50(+1.24%)
Jan 04, 2024 202.49 202.49 201.50 201.50 156 +0.55(+0.27%)
Jan 03, 2024 200.95 200.95 199.22 200.95 16 -1.05(-0.52%)
Jan 02, 2024 201.00 202.00 199.50 202.00 350 -3.22(-1.57%)
Dec 27, 2023 205.22 0 +3.91(+1.94%)
Dec 22, 2023 201.32 0 -4.88(-2.37%)
Dec 21, 2023 206.20 206.20 206.20 206.20 12 +11.05(+5.66%)
Dec 20, 2023 197.19 197.19 195.15 195.15 665 -0.35(-0.18%)
Dec 19, 2023 195.50 195.50 195.50 195.50 740 +0.00(+0.00%)
Dec 18, 2023 197.28 198.01 194.75 195.50 26,693 +3.50(+1.82%)
Dec 15, 2023 191.50 192.00 191.50 192.00 721 +0.00(+0.00%)
Dec 14, 2023 193.38 193.38 192.00 192.00 360 +0.00(+0.00%)
Dec 13, 2023 192.00 192.00 192.00 192.00 155 -3.60(-1.84%)
Dec 12, 2023 196.92 196.92 195.60 195.60 28 +1.30(+0.67%)
Dec 11, 2023 196.00 196.00 194.30 194.30 350 -0.30(-0.15%)
Dec 08, 2023 194.60 194.60 194.60 194.60 179 +1.97(+1.02%)
Dec 07, 2023 192.95 192.95 192.63 192.63 153 +0.63(+0.33%)
Dec 05, 2023 192.00 0 +0.16(+0.09%)
Dec 04, 2023 192.50 192.86 190.44 191.84 188 +3.34(+1.77%)
Dec 01, 2023 188.55 188.71 188.50 188.50 114 -2.50(-1.31%)
Nov 29, 2023 191.00 0 +3.64(+1.94%)
Nov 28, 2023 187.36 187.36 187.36 187.36 50 -0.07(-0.04%)
Nov 27, 2023 187.43 187.43 187.43 187.43 20 +1.67(+0.90%)
Nov 22, 2023 185.76 0 -0.22(-0.12%)
Nov 21, 2023 185.98 185.98 185.98 185.98 20 +0.48(+0.26%)
Nov 20, 2023 185.50 185.50 185.50 185.50 377 +5.50(+3.06%)
Nov 17, 2023 179.60 180.00 179.00 180.00 155 -0.29(-0.16%)
Nov 15, 2023 180.29 0 +0.86(+0.48%)
Nov 14, 2023 179.43 179.43 179.43 179.43 15 +2.77(+1.57%)
Nov 13, 2023 179.75 179.75 176.66 176.66 50 +1.08(+0.62%)
Nov 10, 2023 177.31 177.31 175.58 175.58 100 +5.38(+3.16%)
Nov 06, 2023 170.20 0 +0.68(+0.40%)
Nov 03, 2023 169.52 169.52 169.52 169.52 100 -1.48(-0.87%)
Nov 02, 2023 169.24 171.00 169.00 171.00 75 +3.82(+2.28%)
Nov 01, 2023 167.18 167.18 167.18 167.18 284 +4.28(+2.63%)
Oct 31, 2023 166.48 166.48 162.90 162.90 382 -0.93(-0.57%)
Oct 30, 2023 163.38 163.83 163.38 163.83 73 +0.33(+0.20%)
Oct 27, 2023 165.69 165.69 163.50 163.50 100 +1.34(+0.83%)
Oct 25, 2023 162.16 0 -1.97(-1.20%)
Oct 24, 2023 165.70 165.70 164.12 164.12 8 -2.92(-1.75%)
Oct 23, 2023 167.04 167.04 167.04 167.04 15 +0.00(+0.00%)
Oct 20, 2023 167.04 167.04 167.04 167.04 111 -1.71(-1.01%)
Oct 18, 2023 168.75 0 +2.03(+1.22%)
Oct 17, 2023 165.90 167.16 165.53 166.72 702 -1.67(-0.99%)
Oct 16, 2023 167.43 169.18 166.97 168.39 927 -1.47(-0.87%)
Oct 12, 2023 169.86 0 -2.89(-1.67%)
Oct 10, 2023 172.75 3 +1.51(+0.88%)
Oct 09, 2023 171.24 171.24 171.24 171.24 30 +0.99(+0.58%)
Oct 06, 2023 170.25 170.25 170.25 170.25 100 +4.61(+2.78%)
Oct 03, 2023 165.64 0 -4.32(-2.54%)
Oct 02, 2023 169.96 169.96 169.96 169.96 2 -0.87(-0.51%)
Sep 29, 2023 173.46 173.46 170.83 170.83 100 -1.51(-0.88%)
Sep 28, 2023 172.34 172.34 172.34 172.34 12 +5.53(+3.32%)
Sep 27, 2023 166.42 166.81 166.42 166.81 84 -2.12(-1.26%)
Sep 26, 2023 169.69 170.61 168.94 168.94 189 -7.12(-4.04%)
Sep 20, 2023 176.05 0 -0.14(-0.08%)
Sep 19, 2023 176.06 176.19 176.06 176.19 50 +1.27(+0.73%)
Sep 18, 2023 174.92 174.92 174.92 174.92 21 -0.34(-0.19%)
Sep 15, 2023 175.26 175.26 175.26 175.26 100 +3.77(+2.20%)
Sep 14, 2023 171.49 171.49 171.49 171.49 20 -0.82(-0.48%)
Sep 13, 2023 172.31 172.31 172.31 172.31 17 -1.17(-0.67%)
Sep 12, 2023 175.00 175.00 173.48 173.48 60 -0.69(-0.40%)
Sep 11, 2023 174.17 174.17 174.17 174.17 18 -1.06(-0.60%)
Sep 08, 2023 174.44 175.23 174.00 175.23 292 +2.98(+1.73%)
Sep 07, 2023 172.60 173.23 172.25 172.25 41 -1.73(-0.99%)
Sep 06, 2023 174.19 174.19 173.98 173.98 599 +2.34(+1.36%)
Sep 05, 2023 173.82 173.82 171.64 171.64 75 -5.08(-2.87%)
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.