Skip to main content

Deutsche Boerse Ag (OP: DBOEF )

203.00 +5.22 (+2.64%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 95.65 95.65 93.75 95.65 2,687 +2.15(+2.30%)
Aug 28, 2008 89.25 94.55 93.15 93.50 2,381 +4.25(+4.76%)
Aug 27, 2008 89.25 89.27 88.50 89.25 1,456 +0.50(+0.56%)
Aug 26, 2008 88.75 89.25 87.80 88.75 2,082 -0.58(-0.65%)
Aug 25, 2008 89.33 90.15 89.33 89.33 884 -0.97(-1.07%)
Aug 22, 2008 90.30 90.80 90.00 90.30 1,792 -1.15(-1.26%)
Aug 21, 2008 91.45 91.75 90.35 91.45 4,817 +1.03(+1.14%)
Aug 20, 2008 90.42 91.75 90.10 90.42 5,085 +0.62(+0.69%)
Aug 19, 2008 92.05 90.41 89.30 89.80 2,555 -2.25(-2.44%)
Aug 18, 2008 92.05 94.15 92.00 92.05 5,682 -2.75(-2.90%)
Aug 15, 2008 94.80 94.80 93.85 94.80 2,138 -3.35(-3.41%)
Aug 14, 2008 98.15 98.15 96.60 98.15 1,967 +1.40(+1.45%)
Aug 13, 2008 96.75 97.45 96.75 96.75 3,086 -6.55(-6.34%)
Aug 12, 2008 106.40 103.55 102.80 103.30 1,827 -3.10(-2.91%)
Aug 11, 2008 106.40 106.40 105.40 106.40 1,333 +3.45(+3.35%)
Aug 08, 2008 102.95 104.00 102.65 102.95 1,089 -5.35(-4.94%)
Aug 07, 2008 108.30 108.64 107.35 108.30 1,446 -5.05(-4.46%)
Aug 06, 2008 113.35 113.35 111.95 113.35 4,171 +4.80(+4.42%)
Aug 05, 2008 108.55 109.72 108.40 108.55 1,070 +2.65(+2.50%)
Aug 04, 2008 105.90 105.90 104.30 105.90 5,924 -3.05(-2.80%)
Aug 01, 2008 108.95 114.35 108.95 108.95 2,988 -6.05(-5.26%)
Jul 31, 2008 114.00 115.25 113.05 115.00 3,370 +1.00(+0.88%)
Jul 30, 2008 113.15 114.00 112.45 114.00 2,792 +0.85(+0.75%)
Jul 29, 2008 113.15 113.15 111.60 113.15 764 +1.65(+1.48%)
Jul 28, 2008 111.50 114.90 111.50 111.50 1,898 -7.25(-6.11%)
Jul 25, 2008 118.75 119.20 118.15 118.75 4,929 -2.00(-1.66%)
Jul 24, 2008 120.75 122.60 120.75 120.75 1,867 +1.00(+0.84%)
Jul 23, 2008 119.75 119.75 118.25 119.75 844 +3.05(+2.61%)
Jul 22, 2008 116.70 116.70 115.35 116.70 418 -1.75(-1.48%)
Jul 21, 2008 114.90 120.40 117.70 118.45 1,720 +3.55(+3.09%)
Jul 18, 2008 114.90 115.50 114.15 114.90 2,886 +3.40(+3.05%)
Jul 17, 2008 104.50 111.90 109.02 111.50 855,344 +7.00(+6.70%)
Jul 16, 2008 104.50 104.50 100.60 104.50 1,797 +4.05(+4.03%)
Jul 15, 2008 100.45 100.45 99.20 100.45 2,254 -4.80(-4.56%)
Jul 14, 2008 105.25 107.40 105.25 105.25 4,959 -2.85(-2.64%)
Jul 11, 2008 108.10 108.10 104.80 108.10 2,965 -0.10(-0.09%)
Jul 10, 2008 108.20 108.20 105.95 108.20 2,663 +1.20(+1.12%)
Jul 09, 2008 107.00 109.15 107.00 107.00 993 +3.00(+2.88%)
Jul 08, 2008 104.00 104.80 102.35 104.00 1,140 -5.50(-5.02%)
Jul 07, 2008 109.50 111.65 108.65 109.50 2,845 -3.20(-2.84%)
Jul 04, 2008 112.70 113.25 112.55 112.70 1,322 +0.00(+0.00%)
Jul 03, 2008 112.70 113.25 112.55 112.70 1,322 +4.20(+3.87%)
Jul 02, 2008 108.50 110.75 107.60 108.50 783 -1.00(-0.91%)
Jul 01, 2008 109.50 109.75 108.00 109.50 866 -3.75(-3.31%)
Jun 30, 2008 113.25 113.25 112.15 113.25 8,568 +0.10(+0.09%)
Jun 27, 2008 113.15 113.40 111.75 113.15 1,942 -3.65(-3.12%)
Jun 26, 2008 116.80 122.15 116.60 116.80 2,006 -7.80(-6.26%)
Jun 25, 2008 124.60 124.60 119.88 124.60 881 +2.10(+1.71%)
Jun 24, 2008 122.50 122.50 120.70 122.50 3,437 +0.20(+0.16%)
Jun 23, 2008 122.25 124.15 122.30 122.30 1,666 +0.05(+0.04%)
Jun 20, 2008 122.25 122.25 122.15 122.25 770 -5.30(-4.16%)
Jun 19, 2008 127.55 128.55 127.55 127.55 482 +0.75(+0.59%)
Jun 18, 2008 126.80 126.80 126.30 126.80 1,049 -5.80(-4.37%)
Jun 17, 2008 132.60 132.60 131.55 132.60 627 +3.10(+2.39%)
Jun 16, 2008 129.50 129.75 126.55 129.50 264 +7.60(+6.23%)
Jun 13, 2008 121.90 121.95 121.45 121.90 177 -2.25(-1.81%)
Jun 12, 2008 124.15 125.10 123.00 124.15 541 -1.25(-1.00%)
Jun 11, 2008 125.40 125.90 125.00 125.40 474 -3.25(-2.53%)
Jun 10, 2008 128.65 128.65 128.30 128.65 84 -3.16(-2.40%)
Jun 09, 2008 131.81 132.56 131.70 131.81 565 -2.99(-2.22%)
Jun 06, 2008 134.80 134.80 134.80 134.80 23 -0.20(-0.15%)
Jun 05, 2008 135.00 135.00 133.60 135.00 896 +1.00(+0.75%)
Jun 04, 2008 134.00 134.00 133.00 134.00 597 -2.00(-1.47%)
Jun 03, 2008 136.00 136.10 134.25 136.00 220 -6.30(-4.43%)
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.