|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-12 | 6,800 | 77.30 | 77.93 | 76.55 | 77.41 | 00:00:00 | | 2005-09-13 | 6,200 | 77.80 | 77.80 | 75.63 | 75.78 | 00:00:00 | | 2005-09-14 | 3,800 | 75.76 | 76.11 | 75.28 | 75.36 | 00:00:00 | | 2005-09-15 | 9,400 | 75.30 | 75.75 | 74.57 | 75.12 | 00:00:00 | | 2005-09-16 | 3,000 | 75.33 | 76.99 | 75.08 | 76.32 | 00:00:00 | | 2005-09-19 | 9,100 | 75.48 | 76.13 | 74.71 | 75.16 | 00:00:00 | | 2005-09-20 | 7,900 | 75.32 | 75.56 | 73.88 | 75.55 | 00:00:00 | | 2005-09-21 | 5,800 | 74.44 | 75.77 | 74.44 | 74.94 | 00:00:00 | | 2005-09-22 | 2,600 | 74.50 | 76.27 | 74.50 | 76.01 | 00:00:00 | | 2005-09-23 | 6,700 | 75.98 | 77.38 | 75.90 | 76.97 | 00:00:00 | | 2005-09-26 | 5,700 | 77.12 | 79.00 | 77.12 | 78.90 | 00:00:00 | | 2005-09-27 | 5,100 | 78.78 | 79.93 | 78.78 | 78.97 | 00:00:00 | | 2005-09-28 | 4,800 | 79.04 | 79.34 | 78.50 | 79.15 | 00:00:00 | | 2005-09-29 | 3,400 | 79.38 | 79.38 | 78.86 | 79.14 | 00:00:00 | | 2005-09-30 | 4,000 | 79.68 | 79.68 | 79.21 | 79.39 | 00:00:00 | | 2005-10-03 | 1,800 | 79.51 | 80.08 | 79.50 | 79.69 | 00:00:00 | | 2005-10-04 | 3,700 | 79.74 | 80.06 | 79.66 | 80.06 | 00:00:00 | | 2005-10-05 | 6,500 | 80.20 | 81.20 | 79.55 | 80.35 | 00:00:00 | | 2005-10-06 | 9,000 | 80.25 | 80.29 | 78.56 | 78.85 | 00:00:00 | | 2005-10-07 | 6,300 | 79.25 | 79.30 | 77.69 | 77.85 | 00:00:00 | | 2005-10-10 | 3,300 | 77.92 | 79.72 | 77.92 | 78.58 | 00:00:00 | | 2005-10-11 | 7,500 | 78.53 | 80.08 | 78.53 | 79.56 | 00:00:00 | | 2005-10-12 | 3,000 | 79.56 | 79.83 | 78.96 | 79.35 | 00:00:00 | | 2005-10-13 | 2,500 | 79.38 | 79.69 | 78.50 | 78.50 | 00:00:00 | | 2005-10-14 | 2,800 | 78.60 | 78.66 | 77.32 | 77.99 | 00:00:00 | | 2005-10-17 | 3,100 | 78.26 | 78.35 | 77.65 | 77.65 | 00:00:00 | | 2005-10-18 | 700 | 77.66 | 78.45 | 77.31 | 77.31 | 00:00:00 | | 2005-10-19 | 10,600 | 75.97 | 76.23 | 74.51 | 75.35 | 00:00:00 | | 2005-10-20 | 3,400 | 76.10 | 76.53 | 75.75 | 75.80 | 00:00:00 | | 2005-10-21 | 4,000 | 75.80 | 75.80 | 74.42 | 74.77 | 00:00:00 | | 2005-10-24 | 3,800 | 74.78 | 76.77 | 74.48 | 76.77 | 00:00:00 | | 2005-10-25 | 1,800 | 76.85 | 77.30 | 75.90 | 75.95 | 00:00:00 | | 2005-10-26 | 3,000 | 76.00 | 77.56 | 76.00 | 76.79 | 00:00:00 | | 2005-10-27 | 900 | 76.64 | 77.05 | 75.84 | 76.09 | 00:00:00 | | 2005-10-28 | 2,000 | 75.45 | 76.20 | 74.85 | 76.20 | 00:00:00 | | 2005-10-31 | 3,200 | 76.70 | 78.50 | 76.70 | 78.48 | 00:00:00 | | 2005-11-01 | 4,700 | 79.00 | 80.70 | 79.00 | 79.90 | 00:00:00 | | 2005-11-02 | 2,600 | 80.30 | 80.62 | 79.29 | 80.10 | 00:00:00 | | 2005-11-03 | 2,700 | 80.35 | 81.75 | 80.04 | 81.75 | 00:00:00 | | 2005-11-04 | 8,200 | 82.05 | 82.59 | 81.56 | 81.85 | 00:00:00 | | 2005-11-07 | 6,700 | 82.15 | 83.11 | 82.15 | 82.37 | 00:00:00 | | 2005-11-08 | 4,600 | 81.95 | 82.34 | 81.18 | 82.34 | 00:00:00 | | 2005-11-09 | 9,900 | 81.50 | 81.58 | 79.74 | 80.10 | 00:00:00 | | 2005-11-10 | 6,900 | 80.18 | 80.18 | 78.07 | 78.31 | 00:00:00 | | 2005-11-11 | 2,600 | 79.30 | 79.30 | 78.64 | 78.97 | 00:00:00 | | 2005-11-14 | 3,100 | 79.30 | 79.63 | 79.06 | 79.15 | 00:00:00 | | 2005-11-15 | 4,600 | 79.06 | 79.71 | 79.06 | 79.71 | 00:00:00 | | 2005-11-16 | 4,100 | 79.61 | 79.74 | 78.80 | 79.68 | 00:00:00 | | 2005-11-17 | 4,700 | 80.11 | 81.00 | 80.11 | 81.00 | 00:00:00 | | 2005-11-18 | 5,800 | 81.50 | 82.12 | 81.35 | 82.08 | 00:00:00 | | 2005-11-21 | 5,300 | 82.45 | 83.35 | 82.29 | 83.27 | 00:00:00 | | 2005-11-22 | 4,700 | 83.47 | 83.89 | 83.10 | 83.40 | 00:00:00 | | 2005-11-23 | 3,500 | 83.58 | 84.50 | 83.32 | 83.40 | 00:00:00 | | 2005-11-24 | 2,800 | 83.56 | 83.96 | 82.75 | 82.84 | 00:00:00 | | 2005-11-25 | 1,900 | 82.50 | 82.79 | 82.39 | 82.64 | 00:00:00 | | 2005-11-28 | 2,900 | 83.75 | 83.75 | 82.80 | 83.05 | 00:00:00 | | 2005-11-29 | 1,200 | 82.76 | 83.98 | 82.76 | 83.55 | 00:00:00 | | 2005-11-30 | 4,800 | 83.15 | 83.96 | 83.14 | 83.70 | 00:00:00 | | 2005-12-01 | 5,900 | 83.50 | 83.50 | 82.92 | 83.47 | 00:00:00 | | 2005-12-02 | 8,200 | 83.94 | 86.95 | 83.94 | 85.77 | 00:00:00 | | 2005-12-05 | 9,300 | 85.83 | 87.57 | 85.26 | 85.52 | 00:00:00 | | 2005-12-06 | 7,100 | 85.85 | 87.25 | 85.68 | 87.05 | 00:00:00 | | 2005-12-07 | 8,500 | 86.99 | 87.66 | 86.89 | 87.13 | 00:00:00 | | 2005-12-08 | 9,700 | 87.00 | 88.29 | 86.56 | 88.09 | 00:00:00 | | 2005-12-09 | 5,400 | 87.60 | 89.20 | 87.60 | 88.14 | 00:00:00 | | 2005-12-12 | 11,900 | 88.70 | 89.55 | 87.36 | 87.45 | 00:00:00 | | 2005-12-13 | 6,000 | 87.33 | 87.33 | 86.27 | 86.72 | 00:00:00 | | 2005-12-14 | 6,400 | 86.21 | 87.43 | 86.04 | 87.35 | 00:00:00 | | 2005-12-15 | 3,800 | 87.73 | 87.75 | 86.80 | 86.95 | 00:00:00 | | 2005-12-16 | 13,800 | 86.70 | 89.65 | 86.68 | 89.65 | 00:00:00 | | 2005-12-19 | 4,800 | 89.39 | 90.16 | 88.38 | 89.18 | 00:00:00 | | 2005-12-20 | 2,100 | 89.00 | 89.13 | 88.46 | 88.58 | 00:00:00 | | 2005-12-21 | 3,900 | 88.20 | 88.41 | 87.62 | 87.86 | 00:00:00 | | 2005-12-22 | 9,600 | 87.60 | 88.40 | 86.44 | 86.70 | 00:00:00 | | 2005-12-23 | 3,000 | 86.53 | 87.06 | 86.53 | 86.75 | 00:00:00 | | 2005-12-26 | 0 | 86.75 | 86.75 | 86.75 | 86.75 | 00:00:00 | | 2005-12-27 | 4,400 | 86.75 | 87.26 | 86.75 | 87.23 | 00:00:00 | | 2005-12-28 | 4,000 | 87.12 | 87.35 | 86.86 | 87.05 | 00:00:00 | | 2005-12-29 | 3,600 | 87.42 | 87.42 | 86.68 | 86.77 | 00:00:00 | | 2005-12-30 | 5,000 | 86.65 | 86.65 | 85.79 | 86.42 | 00:00:00 | | 2006-01-02 | 6,600 | 86.85 | 88.08 | 86.65 | 87.85 | 00:00:00 | | 2006-01-03 | 8,700 | 88.70 | 88.98 | 86.89 | 87.58 | 00:00:00 | | 2006-01-04 | 7,000 | 88.22 | 88.22 | 86.86 | 87.07 | 00:00:00 | | 2006-01-05 | 8,000 | 86.79 | 86.79 | 86.13 | 86.41 | 00:00:00 | | 2006-01-06 | 4,300 | 85.30 | 86.75 | 85.25 | 86.75 | 00:00:00 | | 2006-01-09 | 8,300 | 86.92 | 87.02 | 85.64 | 85.64 | 00:00:00 | | 2006-01-10 | 11,400 | 85.50 | 85.88 | 84.35 | 84.84 | 00:00:00 | | 2006-01-11 | 7,000 | 85.10 | 87.47 | 85.10 | 87.24 | 00:00:00 | | 2006-01-12 | 11,800 | 86.93 | 90.43 | 86.21 | 90.15 | 00:00:00 | | 2006-01-13 | 13,500 | 90.00 | 91.75 | 90.00 | 90.86 | 00:00:00 | | 2006-01-16 | 5,800 | 90.50 | 91.24 | 90.05 | 91.10 | 00:00:00 | | 2006-01-17 | 5,300 | 90.34 | 91.50 | 90.24 | 91.37 | 00:00:00 | | 2006-01-18 | 5,400 | 90.58 | 91.25 | 89.69 | 90.54 | 00:00:00 | | 2006-01-19 | 19,300 | 91.38 | 96.10 | 91.38 | 96.05 | 00:00:00 | | 2006-01-20 | 25,800 | 95.59 | 99.82 | 95.39 | 95.62 | 00:00:00 | | 2006-01-23 | 27,000 | 94.80 | 95.39 | 93.45 | 93.76 | 00:00:00 | | 2006-01-24 | 6,600 | 93.73 | 94.95 | 93.41 | 93.47 | 00:00:00 | | 2006-01-25 | 6,500 | 93.72 | 94.89 | 92.75 | 94.89 | 00:00:00 | | 2006-01-26 | 6,800 | 94.55 | 96.14 | 93.62 | 95.70 | 00:00:00 | | 2006-01-27 | 15,400 | 96.46 | 99.65 | 96.40 | 98.94 | 00:00:00 | | 2006-01-30 | 10,500 | 99.00 | 101.45 | 98.82 | 101.45 | 00:00:00 | | 2006-01-31 | 18,600 | 102.00 | 105.30 | 101.91 | 104.40 | 00:00:00 | | 2006-02-01 | 19,400 | 104.55 | 105.79 | 104.50 | 105.00 | 00:00:00 | | 2006-02-02 | 28,100 | 105.50 | 105.50 | 99.35 | 100.20 | 00:00:00 | | 2006-02-03 | 14,800 | 100.90 | 102.97 | 98.23 | 101.90 | 00:00:00 | | 2006-02-06 | 6,900 | 102.84 | 103.98 | 101.96 | 102.45 | 00:00:00 | | 2006-02-07 | 8,300 | 102.80 | 103.21 | 99.43 | 101.23 | 00:00:00 | | 2006-02-08 | 7,800 | 100.10 | 101.09 | 99.63 | 101.09 | 00:00:00 | | 2006-02-09 | 9,800 | 100.40 | 100.91 | 99.44 | 99.90 | 00:00:00 | | 2006-02-10 | 32,400 | 100.20 | 100.20 | 97.43 | 99.05 | 00:00:00 | | 2006-02-13 | 8,200 | 98.40 | 101.07 | 98.40 | 100.33 | 00:00:00 | | 2006-02-14 | 10,100 | 100.90 | 102.31 | 100.90 | 102.15 | 00:00:00 | | 2006-02-15 | 7,400 | 102.50 | 103.44 | 102.02 | 102.10 | 00:00:00 | | 2006-02-16 | 9,300 | 103.00 | 103.80 | 102.70 | 103.80 | 00:00:00 | | 2006-02-17 | 16,000 | 104.00 | 107.75 | 104.00 | 106.25 | 00:00:00 | | 2006-02-20 | 10,400 | 106.90 | 106.90 | 104.90 | 105.12 | 00:00:00 | | 2006-02-21 | 12,200 | 105.90 | 107.02 | 105.00 | 105.65 | 00:00:00 | | 2006-02-22 | 14,900 | 106.47 | 108.02 | 105.49 | 105.80 | 00:00:00 | | 2006-02-23 | 10,300 | 106.25 | 106.25 | 105.20 | 105.25 | 00:00:00 | | 2006-02-24 | 4,800 | 105.30 | 107.20 | 105.30 | 106.30 | 00:00:00 | | 2006-02-27 | 7,600 | 106.11 | 106.60 | 105.17 | 106.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
