|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-03-28 | 0 | 59.45 | 59.45 | 59.45 | 59.45 | 00:00:00 | 2005-03-29 | 4,800 | 59.00 | 59.90 | 58.75 | 59.07 | 00:00:00 | 2005-03-30 | 5,200 | 58.70 | 58.70 | 57.80 | 58.35 | 00:00:00 | 2005-03-31 | 2,400 | 58.35 | 58.43 | 57.85 | 58.05 | 00:00:00 | 2005-04-01 | 3,500 | 58.00 | 59.29 | 57.96 | 58.55 | 00:00:00 | 2005-04-04 | 5,200 | 58.85 | 58.85 | 58.24 | 58.54 | 00:00:00 | 2005-04-05 | 2,900 | 58.50 | 58.62 | 57.80 | 57.80 | 00:00:00 | 2005-04-06 | 3,900 | 57.65 | 57.80 | 57.30 | 57.30 | 00:00:00 | 2005-04-07 | 4,600 | 57.00 | 57.80 | 56.85 | 57.70 | 00:00:00 | 2005-04-08 | 5,700 | 58.00 | 59.69 | 58.00 | 59.40 | 00:00:00 | 2005-04-11 | 3,400 | 59.10 | 59.72 | 59.07 | 59.72 | 00:00:00 | 2005-04-12 | 13,200 | 60.31 | 61.19 | 60.31 | 60.60 | 00:00:00 | 2005-04-13 | 4,700 | 61.00 | 61.45 | 60.80 | 61.00 | 00:00:00 | 2005-04-14 | 10,900 | 61.00 | 62.20 | 61.00 | 62.15 | 00:00:00 | 2005-04-15 | 15,400 | 62.00 | 62.15 | 60.75 | 61.05 | 00:00:00 | 2005-04-18 | 10,700 | 60.00 | 60.39 | 59.45 | 59.57 | 00:00:00 | 2005-04-19 | 7,600 | 59.80 | 59.89 | 58.95 | 59.75 | 00:00:00 | 2005-04-20 | 1,500 | 59.80 | 60.30 | 59.45 | 59.45 | 00:00:00 | 2005-04-21 | 3,600 | 59.65 | 60.01 | 59.65 | 59.81 | 00:00:00 | 2005-04-22 | 2,200 | 60.30 | 60.30 | 59.75 | 59.75 | 00:00:00 | 2005-04-25 | 1,200 | 59.75 | 59.87 | 59.61 | 59.67 | 00:00:00 | 2005-04-26 | 2,100 | 59.63 | 59.63 | 59.32 | 59.40 | 00:00:00 | 2005-04-27 | 4,000 | 59.00 | 59.21 | 58.80 | 58.85 | 00:00:00 | 2005-04-28 | 3,700 | 59.00 | 59.30 | 58.20 | 58.40 | 00:00:00 | 2005-04-29 | 4,400 | 57.80 | 58.25 | 57.80 | 58.17 | 00:00:00 | 2005-05-02 | 4,500 | 58.45 | 59.10 | 58.45 | 59.05 | 00:00:00 | 2005-05-03 | 6,700 | 60.00 | 60.05 | 59.43 | 60.05 | 00:00:00 | 2005-05-04 | 2,500 | 60.10 | 60.50 | 60.09 | 60.35 | 00:00:00 | 2005-05-05 | 2,200 | 60.50 | 60.56 | 60.40 | 60.50 | 00:00:00 | 2005-05-06 | 3,800 | 60.40 | 60.45 | 60.17 | 60.40 | 00:00:00 | 2005-05-09 | 6,600 | 60.35 | 62.30 | 60.35 | 61.95 | 00:00:00 | 2005-05-10 | 13,100 | 62.15 | 63.15 | 61.98 | 62.90 | 00:00:00 | 2005-05-11 | 15,200 | 62.75 | 63.24 | 61.77 | 62.00 | 00:00:00 | 2005-05-12 | 13,600 | 62.00 | 62.10 | 60.64 | 61.04 | 00:00:00 | 2005-05-13 | 10,700 | 59.95 | 60.91 | 59.26 | 59.65 | 00:00:00 | 2005-05-16 | 6,100 | 59.40 | 59.40 | 58.65 | 58.65 | 00:00:00 | 2005-05-17 | 10,500 | 58.50 | 58.76 | 57.50 | 57.55 | 00:00:00 | 2005-05-18 | 9,000 | 57.60 | 59.05 | 56.77 | 59.05 | 00:00:00 | 2005-05-19 | 5,700 | 58.95 | 59.91 | 57.84 | 58.16 | 00:00:00 | 2005-05-20 | 1,800 | 58.20 | 58.37 | 57.94 | 58.10 | 00:00:00 | 2005-05-23 | 2,000 | 58.35 | 58.80 | 58.31 | 58.56 | 00:00:00 | 2005-05-24 | 3,400 | 58.74 | 59.44 | 58.74 | 59.25 | 00:00:00 | 2005-05-25 | 5,300 | 59.30 | 60.37 | 58.41 | 59.75 | 00:00:00 | 2005-05-26 | 4,200 | 59.10 | 59.72 | 59.04 | 59.30 | 00:00:00 | 2005-05-27 | 2,700 | 59.30 | 59.30 | 58.65 | 58.65 | 00:00:00 | 2005-05-30 | 5,000 | 58.60 | 59.45 | 58.60 | 59.35 | 00:00:00 | 2005-05-31 | 4,100 | 59.15 | 60.26 | 59.15 | 59.94 | 00:00:00 | 2005-06-01 | 3,500 | 59.95 | 60.52 | 59.92 | 60.40 | 00:00:00 | 2005-06-02 | 4,100 | 60.00 | 60.68 | 60.00 | 60.35 | 00:00:00 | 2005-06-03 | 4,300 | 60.30 | 60.91 | 60.25 | 60.40 | 00:00:00 | 2005-06-06 | 2,700 | 60.45 | 60.74 | 60.35 | 60.50 | 00:00:00 | 2005-06-07 | 4,200 | 60.50 | 61.75 | 60.38 | 61.65 | 00:00:00 | 2005-06-08 | 6,800 | 61.65 | 62.51 | 61.44 | 62.20 | 00:00:00 | 2005-06-09 | 3,200 | 62.10 | 62.54 | 61.91 | 62.10 | 00:00:00 | 2005-06-10 | 3,600 | 62.20 | 62.57 | 62.05 | 62.05 | 00:00:00 | 2005-06-13 | 4,600 | 62.15 | 62.64 | 62.05 | 62.30 | 00:00:00 | 2005-06-14 | 7,100 | 62.20 | 62.49 | 62.18 | 62.18 | 00:00:00 | 2005-06-15 | 2,800 | 62.25 | 62.45 | 61.25 | 61.25 | 00:00:00 | 2005-06-16 | 5,400 | 61.50 | 62.41 | 61.50 | 62.13 | 00:00:00 | 2005-06-17 | 3,000 | 62.20 | 62.68 | 62.20 | 62.50 | 00:00:00 | 2005-06-20 | 4,100 | 62.20 | 62.24 | 61.81 | 62.21 | 00:00:00 | 2005-06-21 | 5,500 | 62.20 | 63.00 | 62.15 | 62.95 | 00:00:00 | 2005-06-22 | 6,500 | 63.00 | 64.00 | 62.94 | 63.85 | 00:00:00 | 2005-06-23 | 4,100 | 63.70 | 63.98 | 63.37 | 63.45 | 00:00:00 | 2005-06-24 | 2,700 | 62.85 | 63.12 | 62.67 | 62.90 | 00:00:00 | 2005-06-27 | 2,700 | 62.35 | 62.75 | 62.25 | 62.55 | 00:00:00 | 2005-06-28 | 2,300 | 62.50 | 62.98 | 62.50 | 62.95 | 00:00:00 | 2005-06-29 | 2,300 | 63.00 | 63.90 | 62.83 | 63.80 | 00:00:00 | 2005-06-30 | 3,500 | 63.90 | 64.69 | 63.73 | 64.60 | 00:00:00 | 2005-07-01 | 8,200 | 64.60 | 66.87 | 64.38 | 66.85 | 00:00:00 | 2005-07-04 | 5,600 | 66.80 | 66.84 | 65.82 | 66.26 | 00:00:00 | 2005-07-05 | 2,500 | 66.32 | 66.40 | 65.61 | 66.09 | 00:00:00 | 2005-07-06 | 5,700 | 66.55 | 66.83 | 66.20 | 66.83 | 00:00:00 | 2005-07-07 | 8,500 | 66.95 | 67.79 | 65.63 | 67.20 | 00:00:00 | 2005-07-08 | 8,300 | 67.26 | 68.46 | 67.26 | 68.45 | 00:00:00 | 2005-07-11 | 4,100 | 68.56 | 69.33 | 68.27 | 68.79 | 00:00:00 | 2005-07-12 | 3,500 | 68.80 | 69.34 | 68.66 | 69.34 | 00:00:00 | 2005-07-13 | 4,100 | 69.34 | 69.66 | 69.26 | 69.35 | 00:00:00 | 2005-07-14 | 4,100 | 69.54 | 69.54 | 68.66 | 68.80 | 00:00:00 | 2005-07-15 | 2,900 | 68.76 | 69.50 | 68.30 | 68.97 | 00:00:00 | 2005-07-18 | 2,000 | 68.80 | 69.48 | 68.80 | 69.03 | 00:00:00 | 2005-07-19 | 1,400 | 69.40 | 69.43 | 69.00 | 69.33 | 00:00:00 | 2005-07-20 | 5,500 | 69.40 | 70.08 | 69.38 | 69.49 | 00:00:00 | 2005-07-21 | 5,600 | 70.06 | 70.18 | 69.27 | 69.63 | 00:00:00 | 2005-07-22 | 2,600 | 69.61 | 69.61 | 69.14 | 69.53 | 00:00:00 | 2005-07-25 | 5,700 | 69.55 | 69.88 | 69.00 | 69.71 | 00:00:00 | 2005-07-26 | 4,000 | 69.75 | 70.32 | 69.63 | 70.09 | 00:00:00 | 2005-07-27 | 2,400 | 70.37 | 70.44 | 70.00 | 70.42 | 00:00:00 | 2005-07-28 | 6,200 | 70.97 | 72.19 | 70.97 | 72.16 | 00:00:00 | 2005-07-29 | 6,600 | 71.99 | 72.47 | 71.50 | 72.47 | 00:00:00 | 2005-08-01 | 6,500 | 72.47 | 74.72 | 72.47 | 74.72 | 00:00:00 | 2005-08-02 | 11,000 | 75.20 | 75.24 | 72.68 | 73.01 | 00:00:00 | 2005-08-03 | 6,000 | 72.32 | 72.79 | 72.32 | 72.52 | 00:00:00 | 2005-08-04 | 5,700 | 72.75 | 72.80 | 72.05 | 72.05 | 00:00:00 | 2005-08-05 | 6,200 | 72.41 | 72.41 | 71.60 | 71.60 | 00:00:00 | 2005-08-08 | 6,400 | 71.90 | 72.21 | 71.07 | 72.00 | 00:00:00 | 2005-08-09 | 12,100 | 72.58 | 74.20 | 72.58 | 73.68 | 00:00:00 | 2005-08-10 | 7,900 | 73.80 | 74.25 | 73.34 | 73.83 | 00:00:00 | 2005-08-11 | 2,700 | 73.83 | 73.83 | 73.30 | 73.35 | 00:00:00 | 2005-08-12 | 3,100 | 73.35 | 73.53 | 73.12 | 73.28 | 00:00:00 | 2005-08-15 | 2,200 | 73.25 | 73.30 | 73.06 | 73.24 | 00:00:00 | 2005-08-16 | 3,200 | 73.21 | 73.93 | 73.11 | 73.28 | 00:00:00 | 2005-08-17 | 6,100 | 73.05 | 73.42 | 71.70 | 72.37 | 00:00:00 | 2005-08-18 | 2,000 | 72.37 | 72.41 | 71.76 | 72.00 | 00:00:00 | 2005-08-19 | 3,700 | 71.75 | 73.01 | 71.59 | 72.81 | 00:00:00 | 2005-08-22 | 2,400 | 72.82 | 73.45 | 72.82 | 73.17 | 00:00:00 | 2005-08-23 | 3,500 | 72.73 | 73.07 | 72.66 | 73.07 | 00:00:00 | 2005-08-24 | 1,800 | 73.10 | 73.73 | 72.45 | 73.68 | 00:00:00 | 2005-08-25 | 1,700 | 73.25 | 73.51 | 73.04 | 73.23 | 00:00:00 | 2005-08-26 | 2,400 | 73.23 | 73.38 | 72.25 | 72.25 | 00:00:00 | 2005-08-29 | 4,600 | 72.04 | 73.21 | 71.99 | 73.09 | 00:00:00 | 2005-08-30 | 1,900 | 73.21 | 73.34 | 72.78 | 73.34 | 00:00:00 | 2005-08-31 | 1,400 | 73.31 | 74.41 | 73.31 | 74.10 | 00:00:00 | 2005-09-01 | 6,100 | 74.50 | 74.81 | 74.10 | 74.80 | 00:00:00 | 2005-09-02 | 2,400 | 75.10 | 75.10 | 73.70 | 73.70 | 00:00:00 | 2005-09-05 | 4,600 | 74.17 | 74.96 | 73.83 | 74.91 | 00:00:00 | 2005-09-06 | 4,400 | 74.78 | 75.02 | 74.68 | 74.95 | 00:00:00 | 2005-09-07 | 8,400 | 74.97 | 76.00 | 74.97 | 75.85 | 00:00:00 | 2005-09-08 | 8,200 | 75.89 | 77.42 | 75.89 | 77.09 | 00:00:00 | 2005-09-09 | 4,900 | 77.50 | 77.92 | 76.51 | 76.96 | 00:00:00 | 2005-09-12 | 6,800 | 77.30 | 77.93 | 76.55 | 77.41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|