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 (%)
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.