|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-16 | 4,100 | 117.40 | 117.89 | 116.23 | 117.65 | 00:00:00 | | 2006-08-17 | 3,200 | 117.70 | 118.50 | 117.30 | 117.80 | 00:00:00 | | 2006-08-18 | 1,400 | 117.56 | 117.56 | 116.15 | 116.15 | 00:00:00 | | 2006-08-21 | 2,800 | 115.77 | 117.28 | 115.30 | 116.25 | 00:00:00 | | 2006-08-22 | 700 | 116.80 | 116.80 | 115.90 | 115.96 | 00:00:00 | | 2006-08-23 | 2,300 | 115.85 | 115.85 | 114.49 | 114.67 | 00:00:00 | | 2006-08-24 | 1,200 | 115.00 | 115.34 | 114.17 | 115.00 | 00:00:00 | | 2006-08-25 | 800 | 114.69 | 115.94 | 114.57 | 115.50 | 00:00:00 | | 2006-08-28 | 2,100 | 115.20 | 116.08 | 114.91 | 115.91 | 00:00:00 | | 2006-08-29 | 2,100 | 115.86 | 116.92 | 115.63 | 116.55 | 00:00:00 | | 2006-08-30 | 3,300 | 117.20 | 118.01 | 116.78 | 117.80 | 00:00:00 | | 2006-08-31 | 1,800 | 118.00 | 118.55 | 117.61 | 118.25 | 00:00:00 | | 2006-09-01 | 4,000 | 118.25 | 119.79 | 118.06 | 118.92 | 00:00:00 | | 2006-09-04 | 5,000 | 119.10 | 121.22 | 119.10 | 121.15 | 00:00:00 | | 2006-09-05 | 3,100 | 121.07 | 121.63 | 119.84 | 120.80 | 00:00:00 | | 2006-09-06 | 8,800 | 120.30 | 121.16 | 118.30 | 118.30 | 00:00:00 | | 2006-09-07 | 3,500 | 117.50 | 119.20 | 116.83 | 119.20 | 00:00:00 | | 2006-09-08 | 5,600 | 119.30 | 120.01 | 118.91 | 119.70 | 00:00:00 | | 2006-09-11 | 2,500 | 119.12 | 120.44 | 119.00 | 120.06 | 00:00:00 | | 2006-09-12 | 700 | 119.70 | 120.50 | 119.33 | 120.44 | 00:00:00 | | 2006-09-13 | 4,300 | 120.50 | 120.74 | 119.82 | 119.82 | 00:00:00 | | 2006-09-14 | 2,100 | 119.89 | 120.00 | 119.29 | 120.00 | 00:00:00 | | 2006-09-15 | 1,800 | 119.75 | 121.26 | 119.20 | 120.82 | 00:00:00 | | 2006-09-18 | 1,500 | 121.26 | 121.67 | 119.82 | 120.60 | 00:00:00 | | 2006-09-19 | 2,800 | 120.50 | 120.50 | 117.18 | 117.76 | 00:00:00 | | 2006-09-20 | 3,600 | 117.75 | 117.97 | 116.89 | 117.97 | 00:00:00 | | 2006-09-21 | 3,100 | 118.00 | 118.29 | 117.21 | 117.26 | 00:00:00 | | 2006-09-22 | 7,200 | 117.00 | 117.35 | 115.29 | 115.35 | 00:00:00 | | 2006-09-25 | 2,400 | 116.41 | 116.78 | 114.86 | 115.70 | 00:00:00 | | 2006-09-26 | 1,900 | 116.80 | 117.60 | 115.91 | 117.60 | 00:00:00 | | 2006-09-27 | 2,400 | 118.25 | 120.37 | 117.79 | 118.00 | 00:00:00 | | 2006-09-28 | 1,500 | 117.80 | 118.73 | 117.45 | 117.45 | 00:00:00 | | 2006-09-29 | 2,500 | 117.32 | 118.41 | 117.32 | 118.41 | 00:00:00 | | 2006-10-02 | 1,700 | 118.50 | 119.12 | 117.80 | 118.22 | 00:00:00 | | 2006-10-03 | 3,100 | 117.50 | 118.71 | 117.40 | 118.71 | 00:00:00 | | 2006-10-04 | 900 | 118.83 | 118.83 | 116.88 | 118.08 | 00:00:00 | | 2006-10-05 | 6,100 | 119.70 | 120.43 | 118.93 | 119.90 | 00:00:00 | | 2006-10-06 | 7,200 | 120.30 | 122.73 | 118.92 | 122.05 | 00:00:00 | | 2006-10-09 | 9,800 | 121.86 | 127.80 | 121.72 | 127.50 | 00:00:00 | | 2006-10-11 | 5,100 | 129.30 | 130.00 | 128.80 | 129.81 | 00:00:00 | | 2006-10-12 | 5,800 | 129.80 | 129.80 | 127.71 | 128.65 | 00:00:00 | | 2006-10-13 | 6,500 | 127.80 | 128.61 | 127.13 | 127.66 | 00:00:00 | | 2006-10-16 | 3,100 | 127.70 | 128.46 | 127.50 | 127.50 | 00:00:00 | | 2006-10-17 | 4,000 | 127.00 | 127.18 | 123.97 | 125.82 | 00:00:00 | | 2006-10-18 | 1,800 | 127.00 | 129.11 | 126.10 | 126.55 | 00:00:00 | | 2006-10-19 | 3,800 | 125.25 | 125.82 | 123.90 | 124.10 | 00:00:00 | | 2006-10-20 | 1,900 | 125.40 | 126.30 | 125.00 | 126.23 | 00:00:00 | | 2006-10-23 | 4,600 | 126.13 | 129.60 | 125.68 | 128.83 | 00:00:00 | | 2006-10-24 | 3,000 | 128.83 | 129.04 | 127.54 | 128.90 | 00:00:00 | | 2006-10-25 | 3,400 | 129.08 | 129.85 | 128.35 | 129.50 | 00:00:00 | | 2006-10-26 | 5,400 | 129.80 | 129.80 | 126.95 | 127.00 | 00:00:00 | | 2006-10-27 | 3,600 | 127.31 | 127.40 | 124.87 | 125.63 | 00:00:00 | | 2006-10-30 | 1,000 | 124.80 | 127.03 | 123.77 | 126.93 | 00:00:00 | | 2006-10-31 | 1,700 | 126.70 | 126.70 | 125.73 | 125.95 | 00:00:00 | | 2006-11-01 | 1,300 | 126.10 | 128.30 | 126.10 | 127.60 | 00:00:00 | | 2006-11-02 | 5,100 | 128.41 | 128.93 | 126.75 | 126.75 | 00:00:00 | | 2006-11-03 | 1,100 | 127.30 | 129.72 | 127.05 | 128.20 | 00:00:00 | | 2006-11-06 | 6,900 | 129.10 | 130.88 | 128.67 | 129.84 | 00:00:00 | | 2006-11-07 | 8,600 | 129.48 | 129.48 | 126.39 | 126.78 | 00:00:00 | | 2006-11-08 | 3,000 | 125.75 | 126.75 | 125.00 | 126.75 | 00:00:00 | | 2006-11-09 | 5,500 | 127.30 | 128.00 | 124.89 | 125.45 | 00:00:00 | | 2006-11-10 | 13,100 | 125.38 | 131.24 | 125.38 | 130.35 | 00:00:00 | | 2006-11-13 | 9,200 | 130.52 | 133.42 | 130.52 | 132.90 | 00:00:00 | | 2006-11-14 | 5,600 | 133.05 | 133.31 | 129.89 | 131.29 | 00:00:00 | | 2006-11-15 | 35,900 | 128.00 | 129.45 | 119.83 | 125.35 | 00:00:00 | | 2006-11-16 | 20,700 | 124.46 | 125.35 | 121.40 | 123.80 | 00:00:00 | | 2006-11-17 | 5,600 | 124.45 | 125.60 | 122.50 | 123.31 | 00:00:00 | | 2006-11-20 | 4,300 | 123.00 | 125.91 | 122.45 | 125.85 | 00:00:00 | | 2006-11-21 | 9,200 | 127.50 | 130.32 | 127.21 | 129.70 | 00:00:00 | | 2006-11-22 | 20,900 | 130.15 | 138.15 | 130.15 | 137.73 | 00:00:00 | | 2006-11-23 | 13,900 | 138.10 | 140.47 | 135.21 | 136.20 | 00:00:00 | | 2006-11-24 | 7,900 | 137.10 | 138.07 | 134.93 | 135.30 | 00:00:00 | | 2006-11-27 | 8,000 | 135.75 | 135.75 | 129.53 | 129.85 | 00:00:00 | | 2006-11-28 | 5,500 | 129.85 | 130.15 | 127.20 | 129.95 | 00:00:00 | | 2006-11-29 | 4,400 | 131.60 | 132.25 | 129.76 | 129.80 | 00:00:00 | | 2006-11-30 | 7,700 | 130.08 | 130.08 | 126.30 | 126.55 | 00:00:00 | | 2006-12-01 | 7,800 | 127.15 | 127.98 | 123.73 | 125.00 | 00:00:00 | | 2006-12-04 | 9,500 | 124.55 | 125.34 | 121.35 | 124.18 | 00:00:00 | | 2006-12-05 | 4,000 | 124.88 | 127.65 | 124.23 | 127.20 | 00:00:00 | | 2006-12-06 | 3,700 | 128.01 | 128.10 | 126.38 | 126.50 | 00:00:00 | | 2006-12-07 | 4,900 | 127.90 | 131.04 | 127.90 | 129.90 | 00:00:00 | | 2006-12-08 | 15,500 | 131.60 | 133.21 | 129.43 | 132.75 | 00:00:00 | | 2006-12-11 | 18,700 | 133.95 | 137.47 | 133.95 | 137.47 | 00:00:00 | | 2006-12-12 | 6,600 | 136.80 | 136.82 | 133.60 | 133.76 | 00:00:00 | | 2006-12-13 | 3,700 | 133.80 | 134.90 | 133.39 | 134.72 | 00:00:00 | | 2006-12-14 | 6,400 | 134.60 | 137.09 | 134.60 | 136.33 | 00:00:00 | | 2006-12-15 | 10,300 | 137.00 | 139.46 | 136.58 | 137.75 | 00:00:00 | | 2006-12-18 | 9,800 | 138.10 | 140.80 | 138.10 | 140.13 | 00:00:00 | | 2006-12-19 | 6,000 | 140.65 | 140.65 | 139.00 | 139.00 | 00:00:00 | | 2006-12-20 | 2,500 | 139.35 | 140.27 | 139.09 | 139.73 | 00:00:00 | | 2006-12-21 | 2,600 | 139.87 | 140.02 | 138.62 | 138.75 | 00:00:00 | | 2006-12-22 | 3,800 | 138.80 | 139.24 | 136.12 | 137.00 | 00:00:00 | | 2006-12-27 | 2,200 | 137.89 | 138.30 | 137.75 | 138.30 | 00:00:00 | | 2006-12-28 | 4,300 | 138.30 | 139.86 | 138.24 | 139.00 | 00:00:00 | | 2006-12-29 | 19,500 | 139.10 | 139.73 | 138.60 | 139.73 | 00:00:00 | | 2007-01-02 | 4,000 | 140.10 | 143.29 | 140.10 | 142.90 | 00:00:00 | | 2007-01-03 | 6,800 | 143.40 | 144.33 | 140.70 | 141.03 | 00:00:00 | | 2007-01-04 | 3,900 | 139.90 | 141.01 | 139.19 | 140.35 | 00:00:00 | | 2007-01-05 | 3,200 | 138.83 | 140.11 | 137.82 | 138.15 | 00:00:00 | | 2007-01-08 | 3,500 | 139.00 | 140.51 | 138.89 | 139.94 | 00:00:00 | | 2007-01-09 | 5,000 | 141.50 | 144.00 | 141.15 | 142.36 | 00:00:00 | | 2007-01-10 | 3,000 | 140.75 | 142.10 | 140.00 | 141.32 | 00:00:00 | | 2007-01-11 | 16,600 | 142.40 | 151.08 | 142.40 | 149.51 | 00:00:00 | | 2007-01-12 | 6,100 | 149.44 | 150.55 | 148.40 | 148.78 | 00:00:00 | | 2007-01-15 | 7,900 | 150.20 | 157.18 | 150.20 | 156.41 | 00:00:00 | | 2007-01-16 | 12,100 | 157.15 | 158.96 | 154.05 | 155.25 | 00:00:00 | | 2007-01-17 | 4,700 | 155.30 | 155.60 | 152.91 | 154.26 | 00:00:00 | | 2007-01-18 | 5,100 | 155.71 | 157.82 | 154.81 | 156.12 | 00:00:00 | | 2007-01-19 | 16,500 | 158.60 | 164.60 | 158.43 | 163.35 | 00:00:00 | | 2007-01-22 | 19,900 | 166.05 | 168.46 | 165.30 | 165.31 | 00:00:00 | | 2007-01-23 | 11,600 | 165.30 | 165.30 | 161.95 | 164.32 | 00:00:00 | | 2007-01-24 | 6,100 | 164.33 | 165.99 | 162.85 | 163.70 | 00:00:00 | | 2007-01-25 | 3,600 | 164.05 | 164.10 | 162.80 | 162.80 | 00:00:00 | | 2007-01-26 | 12,000 | 163.20 | 163.29 | 159.00 | 159.50 | 00:00:00 | | 2007-01-29 | 4,400 | 160.50 | 163.04 | 159.99 | 162.45 | 00:00:00 | | 2007-01-30 | 3,500 | 162.16 | 162.18 | 159.73 | 160.90 | 00:00:00 | | 2007-01-31 | 3,800 | 159.50 | 162.04 | 158.86 | 161.18 | 00:00:00 | | 2007-02-01 | 6,800 | 162.10 | 163.32 | 161.57 | 162.63 | 00:00:00 | | 2007-02-02 | 3,700 | 162.85 | 164.10 | 162.35 | 163.82 | 00:00:00 | | 2007-02-05 | 5,900 | 163.30 | 163.54 | 161.58 | 162.92 | 00:00:00 | | 2007-02-06 | 5,400 | 162.40 | 163.00 | 159.80 | 159.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
