|
 DEUTSCHE BOERSE N - [Ticker: DB1.F] |     | | Last Trade | 90.63 | Last Trade Time | 2017-11-01 - 22:22:00 | | Variation | +1.73 (+1.94%) | Open | 89.81 | | High | 90.63 | Low | 89.81 | | Volume | 384 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 88.90 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DB1.F quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-02-05 | 572,400 | 362.00 | 375.00 | 355.50 | 373.00 | 00:00:00 | | 2001-02-06 | 98,100 | 378.00 | 390.30 | 378.00 | 388.50 | 00:00:00 | | 2001-02-07 | 29,900 | 386.00 | 386.50 | 375.50 | 379.50 | 00:00:00 | | 2001-02-08 | 21,100 | 377.00 | 384.00 | 375.50 | 380.70 | 00:00:00 | | 2001-02-09 | 17,100 | 380.00 | 381.20 | 365.50 | 374.00 | 00:00:00 | | 2001-02-12 | 8,500 | 371.00 | 373.60 | 367.20 | 367.20 | 00:00:00 | | 2001-02-13 | 7,800 | 370.00 | 372.00 | 370.00 | 371.00 | 00:00:00 | | 2001-02-14 | 10,900 | 370.00 | 372.00 | 368.00 | 370.40 | 00:00:00 | | 2001-02-15 | 5,100 | 370.00 | 371.50 | 369.00 | 369.20 | 00:00:00 | | 2001-02-16 | 8,700 | 369.00 | 375.50 | 369.00 | 372.00 | 00:00:00 | | 2001-02-19 | 5,600 | 371.00 | 373.50 | 370.20 | 372.00 | 00:00:00 | | 2001-02-20 | 6,900 | 371.50 | 378.30 | 370.70 | 375.30 | 00:00:00 | | 2001-02-21 | 9,300 | 377.00 | 388.00 | 377.00 | 386.00 | 00:00:00 | | 2001-02-22 | 4,000 | 385.00 | 386.50 | 381.00 | 382.00 | 00:00:00 | | 2001-02-23 | 4,000 | 383.10 | 386.50 | 381.00 | 381.00 | 00:00:00 | | 2001-02-26 | 6,400 | 380.50 | 385.00 | 376.00 | 381.30 | 00:00:00 | | 2001-02-27 | 5,100 | 378.00 | 383.00 | 377.50 | 381.00 | 00:00:00 | | 2001-02-28 | 8,300 | 380.00 | 386.00 | 377.00 | 378.00 | 00:00:00 | | 2001-03-01 | 6,200 | 379.00 | 380.00 | 376.00 | 376.50 | 00:00:00 | | 2001-03-02 | 7,500 | 377.00 | 380.00 | 375.50 | 379.00 | 00:00:00 | | 2001-03-05 | 2,700 | 383.00 | 383.30 | 379.00 | 380.00 | 00:00:00 | | 2001-03-06 | 6,400 | 379.00 | 380.50 | 377.00 | 377.00 | 00:00:00 | | 2001-03-07 | 2,900 | 376.00 | 379.50 | 376.00 | 377.00 | 00:00:00 | | 2001-03-08 | 9,500 | 376.50 | 376.50 | 369.50 | 370.50 | 00:00:00 | | 2001-03-09 | 1,900 | 371.00 | 371.00 | 370.00 | 370.00 | 00:00:00 | | 2001-03-12 | 7,300 | 370.20 | 370.50 | 360.20 | 361.70 | 00:00:00 | | 2001-03-13 | 6,700 | 359.00 | 359.00 | 352.00 | 352.70 | 00:00:00 | | 2001-03-14 | 0 | 352.70 | 352.70 | 352.70 | 352.70 | 00:00:00 | | 2001-03-15 | 6,600 | 338.00 | 339.00 | 319.00 | 331.00 | 00:00:00 | | 2001-03-16 | 8,200 | 328.00 | 328.10 | 313.00 | 324.00 | 00:00:00 | | 2001-03-19 | 2,900 | 329.00 | 335.00 | 328.50 | 332.50 | 00:00:00 | | 2001-03-20 | 4,200 | 339.00 | 344.80 | 332.00 | 332.70 | 00:00:00 | | 2001-03-21 | 4,900 | 328.00 | 336.00 | 322.00 | 324.00 | 00:00:00 | | 2001-03-22 | 4,600 | 323.00 | 323.00 | 296.00 | 301.00 | 00:00:00 | | 2001-03-23 | 1,900 | 311.00 | 314.00 | 309.00 | 311.20 | 00:00:00 | | 2001-03-26 | 1,300 | 311.50 | 319.00 | 311.00 | 319.00 | 00:00:00 | | 2001-03-27 | 2,800 | 320.00 | 321.30 | 311.00 | 318.50 | 00:00:00 | | 2001-03-28 | 2,300 | 320.00 | 329.50 | 320.00 | 325.00 | 00:00:00 | | 2001-03-29 | 3,400 | 322.00 | 325.00 | 311.00 | 320.00 | 00:00:00 | | 2001-03-30 | 1,800 | 320.00 | 325.00 | 319.00 | 320.00 | 00:00:00 | | 2001-04-02 | 1,500 | 319.00 | 319.00 | 307.00 | 315.30 | 00:00:00 | | 2001-04-03 | 1,500 | 315.00 | 317.00 | 309.00 | 313.00 | 00:00:00 | | 2001-04-04 | 2,700 | 312.00 | 315.00 | 312.00 | 312.50 | 00:00:00 | | 2001-04-05 | 2,000 | 315.00 | 316.00 | 312.00 | 312.50 | 00:00:00 | | 2001-04-06 | 600 | 317.70 | 320.00 | 315.70 | 320.00 | 00:00:00 | | 2001-04-09 | 800 | 318.00 | 323.50 | 318.00 | 323.50 | 00:00:00 | | 2001-04-10 | 4,200 | 333.00 | 338.00 | 332.00 | 337.00 | 00:00:00 | | 2001-04-11 | 1,600 | 336.00 | 339.00 | 334.00 | 337.10 | 00:00:00 | | 2001-04-12 | 2,300 | 337.00 | 339.50 | 332.00 | 332.00 | 00:00:00 | | 2001-04-13 | 0 | 332.00 | 332.00 | 332.00 | 332.00 | 00:00:00 | | 2001-04-16 | 0 | 332.00 | 332.00 | 332.00 | 332.00 | 00:00:00 | | 2001-04-17 | 800 | 334.00 | 334.50 | 332.50 | 333.70 | 00:00:00 | | 2001-04-18 | 2,700 | 333.70 | 345.00 | 333.70 | 343.20 | 00:00:00 | | 2001-04-19 | 2,500 | 345.50 | 348.00 | 342.50 | 345.00 | 00:00:00 | | 2001-04-20 | 3,200 | 345.00 | 352.00 | 345.00 | 352.00 | 00:00:00 | | 2001-04-23 | 3,200 | 351.70 | 355.50 | 350.20 | 354.00 | 00:00:00 | | 2001-04-24 | 1,900 | 353.00 | 362.00 | 352.50 | 358.00 | 00:00:00 | | 2001-04-25 | 4,200 | 358.50 | 359.00 | 357.00 | 357.50 | 00:00:00 | | 2001-04-26 | 3,200 | 358.00 | 362.50 | 358.00 | 358.00 | 00:00:00 | | 2001-04-27 | 600 | 357.00 | 360.00 | 357.00 | 358.00 | 00:00:00 | | 2001-04-30 | 2,200 | 358.50 | 365.00 | 358.50 | 361.00 | 00:00:00 | | 2001-05-01 | 0 | 361.00 | 361.00 | 361.00 | 361.00 | 00:00:00 | | 2001-05-02 | 6,100 | 360.00 | 368.50 | 360.00 | 368.00 | 00:00:00 | | 2001-05-03 | 14,500 | 369.00 | 385.00 | 369.00 | 382.00 | 00:00:00 | | 2001-05-04 | 19,100 | 392.80 | 400.00 | 392.80 | 390.00 | 00:00:00 | | 2001-05-07 | 0 | 390.00 | 390.00 | 390.00 | 390.00 | 00:00:00 | | 2001-05-08 | 4,300 | 387.00 | 390.00 | 386.00 | 389.20 | 00:00:00 | | 2001-05-09 | 0 | 389.20 | 389.20 | 389.20 | 389.20 | 00:00:00 | | 2001-05-10 | 6,300 | 389.50 | 401.00 | 389.50 | 400.00 | 00:00:00 | | 2001-05-11 | 0 | 400.00 | 400.00 | 400.00 | 400.00 | 00:00:00 | | 2001-05-14 | 3,300 | 400.00 | 404.50 | 397.00 | 401.50 | 00:00:00 | | 2001-05-15 | 2,400 | 400.00 | 401.00 | 380.50 | 392.00 | 00:00:00 | | 2001-05-16 | 2,500 | 391.00 | 403.00 | 385.20 | 400.00 | 00:00:00 | | 2001-05-17 | 3,900 | 401.50 | 402.00 | 386.00 | 389.00 | 00:00:00 | | 2001-05-18 | 2,000 | 390.20 | 391.00 | 387.20 | 388.10 | 00:00:00 | | 2001-05-21 | 5,900 | 390.00 | 395.50 | 386.00 | 390.00 | 00:00:00 | | 2001-05-22 | 5,600 | 394.00 | 397.00 | 392.00 | 392.00 | 00:00:00 | | 2001-05-23 | 1,400 | 391.00 | 395.00 | 386.00 | 388.00 | 00:00:00 | | 2001-05-24 | 500 | 387.00 | 395.00 | 387.00 | 393.00 | 00:00:00 | | 2001-05-25 | 1,600 | 391.00 | 393.50 | 389.00 | 389.00 | 00:00:00 | | 2001-05-28 | 1,000 | 392.00 | 393.00 | 388.20 | 390.40 | 00:00:00 | | 2001-05-29 | 2,100 | 393.00 | 394.50 | 388.00 | 391.30 | 00:00:00 | | 2001-05-30 | 2,300 | 390.00 | 393.00 | 390.00 | 393.00 | 00:00:00 | | 2001-05-31 | 7,300 | 395.00 | 401.50 | 393.00 | 399.90 | 00:00:00 | | 2001-06-01 | 20,200 | 40.00 | 40.00 | 38.70 | 39.40 | 00:00:00 | | 2001-06-04 | 5,800 | 39.95 | 39.95 | 39.20 | 39.95 | 00:00:00 | | 2001-06-05 | 60,900 | 40.00 | 42.35 | 39.75 | 41.95 | 00:00:00 | | 2001-06-06 | 40,600 | 41.95 | 42.80 | 41.00 | 41.50 | 00:00:00 | | 2001-06-07 | 55,600 | 41.00 | 43.40 | 41.00 | 42.60 | 00:00:00 | | 2001-06-08 | 23,500 | 43.40 | 43.45 | 42.10 | 42.70 | 00:00:00 | | 2001-06-11 | 14,100 | 42.50 | 43.00 | 42.00 | 42.80 | 00:00:00 | | 2001-06-12 | 14,900 | 42.50 | 42.50 | 40.50 | 41.00 | 00:00:00 | | 2001-06-13 | 9,300 | 41.70 | 41.90 | 41.00 | 41.10 | 00:00:00 | | 2001-06-14 | 7,800 | 41.00 | 41.45 | 40.80 | 41.00 | 00:00:00 | | 2001-06-15 | 22,500 | 40.90 | 41.00 | 39.70 | 40.50 | 00:00:00 | | 2001-06-18 | 29,000 | 40.50 | 43.00 | 40.50 | 41.70 | 00:00:00 | | 2001-06-19 | 15,600 | 41.70 | 42.30 | 41.50 | 41.50 | 00:00:00 | | 2001-06-20 | 10,500 | 41.90 | 42.05 | 41.50 | 41.50 | 00:00:00 | | 2001-06-21 | 10,400 | 41.90 | 42.20 | 41.80 | 41.80 | 00:00:00 | | 2001-06-22 | 5,400 | 41.80 | 42.10 | 41.75 | 42.00 | 00:00:00 | | 2001-06-25 | 13,400 | 42.00 | 42.80 | 42.00 | 42.50 | 00:00:00 | | 2001-06-26 | 11,600 | 42.30 | 42.95 | 42.20 | 42.55 | 00:00:00 | | 2001-06-27 | 5,700 | 42.55 | 42.75 | 42.50 | 42.50 | 00:00:00 | | 2001-06-28 | 13,600 | 42.50 | 42.50 | 40.50 | 41.60 | 00:00:00 | | 2001-06-29 | 5,100 | 42.50 | 42.50 | 40.10 | 40.30 | 00:00:00 | | 2001-07-02 | 8,700 | 41.50 | 41.50 | 39.90 | 40.40 | 00:00:00 | | 2001-07-03 | 16,500 | 40.25 | 40.25 | 39.60 | 39.60 | 00:00:00 | | 2001-07-04 | 16,200 | 39.30 | 40.10 | 39.30 | 39.60 | 00:00:00 | | 2001-07-05 | 13,700 | 39.90 | 40.20 | 39.50 | 40.10 | 00:00:00 | | 2001-07-06 | 25,800 | 40.20 | 40.20 | 37.30 | 38.00 | 00:00:00 | | 2001-07-09 | 12,800 | 38.00 | 38.50 | 36.50 | 37.50 | 00:00:00 | | 2001-07-10 | 8,900 | 36.90 | 37.90 | 36.60 | 37.60 | 00:00:00 | | 2001-07-11 | 3,700 | 37.50 | 37.90 | 37.30 | 37.70 | 00:00:00 | | 2001-07-12 | 4,100 | 37.70 | 38.70 | 37.50 | 38.10 | 00:00:00 | | 2001-07-13 | 0 | 38.10 | 38.10 | 38.10 | 38.10 | 00:00:00 | | 2001-07-16 | 12,200 | 38.00 | 39.50 | 38.00 | 38.60 | 00:00:00 | | 2001-07-17 | 4,400 | 39.00 | 39.00 | 38.00 | 38.30 | 00:00:00 | | 2001-07-18 | 5,400 | 38.90 | 38.90 | 37.70 | 38.00 | 00:00:00 | | 2001-07-19 | 3,800 | 38.00 | 38.30 | 37.50 | 37.55 | 00:00:00 | | 2001-07-20 | 3,100 | 37.70 | 38.00 | 37.60 | 37.70 | 00:00:00 | | 2001-07-23 | 7,000 | 37.70 | 38.10 | 37.50 | 37.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
