|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-27 | 7,600 | 106.11 | 106.60 | 105.17 | 106.10 | 00:00:00 | | 2006-02-28 | 5,700 | 106.20 | 107.00 | 105.09 | 105.40 | 00:00:00 | | 2006-03-01 | 5,300 | 105.71 | 106.34 | 105.69 | 106.29 | 00:00:00 | | 2006-03-02 | 8,800 | 106.29 | 107.29 | 103.98 | 104.40 | 00:00:00 | | 2006-03-03 | 6,700 | 104.80 | 106.28 | 103.18 | 103.75 | 00:00:00 | | 2006-03-06 | 6,400 | 104.77 | 105.49 | 102.28 | 102.95 | 00:00:00 | | 2006-03-07 | 21,600 | 101.60 | 102.26 | 99.80 | 100.35 | 00:00:00 | | 2006-03-08 | 12,700 | 99.80 | 101.98 | 98.63 | 100.93 | 00:00:00 | | 2006-03-09 | 5,000 | 102.15 | 102.68 | 101.91 | 102.53 | 00:00:00 | | 2006-03-10 | 39,400 | 102.08 | 106.60 | 102.02 | 105.80 | 00:00:00 | | 2006-03-13 | 33,900 | 109.23 | 115.36 | 109.00 | 111.96 | 00:00:00 | | 2006-03-14 | 28,600 | 113.50 | 116.00 | 110.75 | 114.25 | 00:00:00 | | 2006-03-15 | 11,500 | 113.90 | 116.10 | 113.43 | 114.00 | 00:00:00 | | 2006-03-16 | 17,600 | 113.98 | 118.23 | 113.55 | 116.90 | 00:00:00 | | 2006-03-17 | 11,300 | 117.90 | 118.76 | 117.71 | 118.00 | 00:00:00 | | 2006-03-20 | 8,600 | 117.90 | 118.90 | 116.40 | 117.29 | 00:00:00 | | 2006-03-21 | 9,300 | 117.35 | 117.35 | 113.85 | 114.60 | 00:00:00 | | 2006-03-22 | 6,900 | 114.00 | 115.61 | 113.82 | 115.30 | 00:00:00 | | 2006-03-23 | 5,700 | 115.19 | 118.35 | 115.19 | 117.51 | 00:00:00 | | 2006-03-24 | 6,800 | 117.30 | 119.90 | 117.30 | 119.81 | 00:00:00 | | 2006-03-27 | 0 | 119.81 | 119.81 | 119.81 | 119.81 | 00:00:00 | | 2006-03-28 | 4,400 | 118.90 | 120.14 | 118.90 | 119.33 | 00:00:00 | | 2006-03-29 | 5,300 | 119.40 | 120.25 | 117.71 | 120.25 | 00:00:00 | | 2006-03-30 | 9,700 | 119.80 | 122.35 | 118.95 | 119.63 | 00:00:00 | | 2006-03-31 | 8,800 | 120.10 | 120.10 | 117.90 | 119.01 | 00:00:00 | | 2006-04-03 | 9,800 | 119.75 | 119.77 | 116.38 | 117.24 | 00:00:00 | | 2006-04-04 | 15,500 | 116.90 | 116.90 | 114.85 | 115.30 | 00:00:00 | | 2006-04-05 | 13,400 | 115.16 | 115.49 | 112.82 | 115.00 | 00:00:00 | | 2006-04-06 | 5,700 | 115.00 | 115.92 | 113.93 | 114.46 | 00:00:00 | | 2006-04-07 | 5,100 | 114.40 | 114.76 | 113.15 | 113.20 | 00:00:00 | | 2006-04-10 | 16,200 | 112.90 | 114.39 | 109.76 | 114.04 | 00:00:00 | | 2006-04-11 | 4,300 | 112.60 | 113.15 | 110.51 | 110.95 | 00:00:00 | | 2006-04-12 | 6,900 | 113.01 | 114.54 | 112.46 | 112.65 | 00:00:00 | | 2006-04-13 | 5,100 | 113.20 | 113.20 | 110.94 | 111.85 | 00:00:00 | | 2006-04-14 | 0 | 111.85 | 111.85 | 111.85 | 111.85 | 00:00:00 | | 2006-04-17 | 0 | 111.85 | 111.85 | 111.85 | 111.85 | 00:00:00 | | 2006-04-18 | 2,400 | 112.15 | 113.10 | 110.98 | 111.90 | 00:00:00 | | 2006-04-19 | 8,000 | 112.00 | 114.56 | 111.59 | 112.56 | 00:00:00 | | 2006-04-20 | 4,300 | 113.00 | 114.02 | 111.56 | 113.65 | 00:00:00 | | 2006-04-21 | 5,400 | 114.45 | 115.40 | 112.77 | 113.41 | 00:00:00 | | 2006-04-24 | 4,700 | 113.45 | 116.22 | 112.49 | 115.26 | 00:00:00 | | 2006-04-25 | 3,300 | 115.38 | 117.01 | 114.94 | 115.25 | 00:00:00 | | 2006-04-26 | 2,200 | 115.00 | 117.11 | 114.70 | 116.75 | 00:00:00 | | 2006-04-27 | 5,600 | 117.30 | 118.62 | 115.08 | 116.00 | 00:00:00 | | 2006-04-28 | 3,200 | 115.85 | 115.85 | 114.65 | 114.65 | 00:00:00 | | 2006-05-01 | 0 | 114.65 | 114.65 | 114.65 | 114.65 | 00:00:00 | | 2006-05-02 | 2,400 | 114.15 | 115.71 | 113.45 | 113.45 | 00:00:00 | | 2006-05-03 | 4,000 | 114.51 | 115.35 | 111.89 | 112.71 | 00:00:00 | | 2006-05-04 | 1,900 | 112.66 | 113.33 | 112.47 | 112.96 | 00:00:00 | | 2006-05-05 | 8,300 | 115.00 | 119.59 | 114.70 | 118.90 | 00:00:00 | | 2006-05-08 | 12,700 | 120.20 | 122.27 | 119.12 | 121.75 | 00:00:00 | | 2006-05-09 | 2,600 | 121.25 | 122.45 | 120.15 | 121.27 | 00:00:00 | | 2006-05-10 | 4,700 | 120.90 | 120.92 | 118.92 | 119.61 | 00:00:00 | | 2006-05-11 | 9,000 | 120.00 | 124.53 | 120.00 | 123.88 | 00:00:00 | | 2006-05-12 | 10,300 | 123.45 | 126.00 | 122.88 | 122.88 | 00:00:00 | | 2006-05-15 | 12,600 | 121.42 | 121.92 | 116.72 | 118.05 | 00:00:00 | | 2006-05-16 | 15,500 | 116.80 | 116.81 | 112.60 | 112.60 | 00:00:00 | | 2006-05-17 | 15,000 | 113.60 | 116.30 | 109.35 | 109.40 | 00:00:00 | | 2006-05-18 | 22,100 | 110.80 | 110.80 | 106.63 | 107.60 | 00:00:00 | | 2006-05-19 | 16,300 | 108.56 | 115.00 | 107.85 | 110.78 | 00:00:00 | | 2006-05-22 | 45,300 | 107.20 | 107.20 | 100.85 | 100.85 | 00:00:00 | | 2006-05-23 | 32,400 | 101.57 | 105.14 | 99.13 | 102.90 | 00:00:00 | | 2006-05-24 | 10,500 | 102.85 | 105.66 | 98.71 | 100.16 | 00:00:00 | | 2006-05-25 | 5,900 | 97.99 | 99.16 | 94.31 | 97.73 | 00:00:00 | | 2006-05-26 | 10,000 | 101.00 | 103.60 | 100.88 | 103.60 | 00:00:00 | | 2006-05-29 | 5,100 | 103.70 | 105.11 | 101.97 | 104.90 | 00:00:00 | | 2006-05-30 | 4,300 | 105.32 | 105.32 | 100.63 | 101.40 | 00:00:00 | | 2006-05-31 | 10,500 | 100.20 | 101.60 | 99.28 | 101.50 | 00:00:00 | | 2006-06-01 | 4,400 | 102.20 | 106.45 | 102.20 | 106.30 | 00:00:00 | | 2006-06-02 | 10,700 | 106.40 | 109.23 | 104.75 | 105.40 | 00:00:00 | | 2006-06-05 | 2,500 | 106.22 | 106.61 | 102.13 | 102.40 | 00:00:00 | | 2006-06-06 | 11,200 | 100.05 | 100.05 | 97.91 | 98.27 | 00:00:00 | | 2006-06-07 | 8,300 | 98.88 | 100.29 | 98.00 | 99.59 | 00:00:00 | | 2006-06-08 | 8,000 | 98.00 | 99.18 | 97.17 | 97.17 | 00:00:00 | | 2006-06-09 | 5,900 | 98.80 | 99.90 | 98.55 | 99.72 | 00:00:00 | | 2006-06-12 | 2,300 | 99.99 | 100.47 | 98.92 | 99.65 | 00:00:00 | | 2006-06-13 | 12,100 | 97.40 | 97.49 | 92.98 | 94.41 | 00:00:00 | | 2006-06-14 | 8,100 | 94.61 | 94.97 | 92.85 | 94.70 | 00:00:00 | | 2006-06-19 | 2,400 | 101.50 | 101.70 | 99.81 | 101.15 | 00:00:00 | | 2006-06-20 | 2,700 | 100.25 | 102.23 | 100.25 | 101.83 | 00:00:00 | | 2006-06-21 | 1,100 | 101.80 | 101.80 | 99.71 | 101.60 | 00:00:00 | | 2006-06-22 | 6,400 | 103.00 | 107.45 | 103.00 | 105.40 | 00:00:00 | | 2006-06-23 | 2,100 | 104.00 | 107.11 | 103.00 | 104.34 | 00:00:00 | | 2006-06-26 | 2,300 | 104.51 | 106.31 | 104.28 | 105.15 | 00:00:00 | | 2006-06-27 | 4,200 | 106.00 | 106.16 | 103.85 | 103.85 | 00:00:00 | | 2006-06-28 | 2,000 | 103.50 | 104.60 | 103.16 | 104.15 | 00:00:00 | | 2006-06-29 | 2,400 | 104.62 | 107.14 | 104.62 | 105.90 | 00:00:00 | | 2006-06-30 | 2,600 | 108.00 | 108.19 | 106.37 | 106.68 | 00:00:00 | | 2006-07-03 | 2,600 | 106.05 | 107.10 | 106.05 | 106.70 | 00:00:00 | | 2006-07-04 | 2,900 | 106.76 | 108.04 | 105.79 | 107.25 | 00:00:00 | | 2006-07-05 | 4,000 | 107.25 | 108.31 | 106.50 | 107.03 | 00:00:00 | | 2006-07-06 | 2,900 | 106.90 | 109.95 | 106.90 | 109.00 | 00:00:00 | | 2006-07-07 | 1,600 | 108.84 | 108.84 | 106.75 | 106.75 | 00:00:00 | | 2006-07-10 | 2,800 | 106.00 | 106.85 | 104.60 | 106.85 | 00:00:00 | | 2006-07-11 | 1,300 | 106.00 | 106.86 | 106.00 | 106.60 | 00:00:00 | | 2006-07-12 | 1,900 | 107.06 | 108.11 | 106.56 | 107.75 | 00:00:00 | | 2006-07-13 | 1,900 | 106.60 | 106.69 | 104.48 | 105.30 | 00:00:00 | | 2006-07-14 | 2,400 | 104.80 | 105.26 | 104.53 | 104.53 | 00:00:00 | | 2006-07-17 | 5,900 | 104.60 | 104.77 | 103.73 | 103.75 | 00:00:00 | | 2006-07-18 | 700 | 104.20 | 105.11 | 103.81 | 104.20 | 00:00:00 | | 2006-07-19 | 2,500 | 104.62 | 108.00 | 104.62 | 107.90 | 00:00:00 | | 2006-07-20 | 5,500 | 108.70 | 109.70 | 107.73 | 108.00 | 00:00:00 | | 2006-07-21 | 900 | 107.80 | 107.80 | 105.28 | 105.28 | 00:00:00 | | 2006-07-24 | 600 | 105.27 | 107.61 | 105.27 | 107.61 | 00:00:00 | | 2006-07-25 | 5,900 | 108.44 | 110.20 | 107.59 | 109.30 | 00:00:00 | | 2006-07-26 | 900 | 109.30 | 109.79 | 108.70 | 108.70 | 00:00:00 | | 2006-07-27 | 4,700 | 109.85 | 111.00 | 109.30 | 110.25 | 00:00:00 | | 2006-07-28 | 3,800 | 109.13 | 111.54 | 109.13 | 110.85 | 00:00:00 | | 2006-07-31 | 3,100 | 111.97 | 112.76 | 110.96 | 110.96 | 00:00:00 | | 2006-08-01 | 2,000 | 110.59 | 111.40 | 109.25 | 109.25 | 00:00:00 | | 2006-08-02 | 2,100 | 109.37 | 112.00 | 108.76 | 111.51 | 00:00:00 | | 2006-08-03 | 7,100 | 113.00 | 113.00 | 108.39 | 109.92 | 00:00:00 | | 2006-08-04 | 2,800 | 110.31 | 111.56 | 110.23 | 111.08 | 00:00:00 | | 2006-08-07 | 16,200 | 110.92 | 111.14 | 109.50 | 109.66 | 00:00:00 | | 2006-08-08 | 1,900 | 110.28 | 112.55 | 110.24 | 111.60 | 00:00:00 | | 2006-08-09 | 1,500 | 111.70 | 113.30 | 111.50 | 112.44 | 00:00:00 | | 2006-08-10 | 2,000 | 111.90 | 111.90 | 109.98 | 111.46 | 00:00:00 | | 2006-08-11 | 3,500 | 111.53 | 114.34 | 111.53 | 114.00 | 00:00:00 | | 2006-08-14 | 7,400 | 114.58 | 116.05 | 114.58 | 115.75 | 00:00:00 | | 2006-08-15 | 3,700 | 115.25 | 117.42 | 115.05 | 117.10 | 00:00:00 | | 2006-08-16 | 4,100 | 117.40 | 117.89 | 116.23 | 117.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
