|
 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 | | 2007-02-06 | 5,400 | 162.40 | 163.00 | 159.80 | 159.90 | 00:00:00 | | 2007-02-07 | 3,400 | 159.98 | 161.50 | 159.00 | 161.10 | 00:00:00 | | 2007-02-08 | 3,900 | 162.20 | 162.28 | 160.93 | 162.20 | 00:00:00 | | 2007-02-09 | 4,700 | 163.05 | 163.05 | 159.83 | 160.90 | 00:00:00 | | 2007-02-12 | 12,300 | 160.30 | 160.59 | 156.61 | 157.66 | 00:00:00 | | 2007-02-13 | 5,700 | 158.97 | 158.97 | 155.43 | 157.61 | 00:00:00 | | 2007-02-14 | 5,500 | 158.40 | 159.23 | 157.50 | 158.70 | 00:00:00 | | 2007-02-15 | 5,800 | 158.40 | 161.45 | 157.56 | 160.14 | 00:00:00 | | 2007-02-16 | 2,500 | 159.40 | 161.53 | 159.40 | 160.04 | 00:00:00 | | 2007-02-20 | 4,300 | 163.00 | 164.66 | 161.85 | 163.90 | 00:00:00 | | 2007-02-21 | 20,100 | 164.40 | 169.70 | 164.33 | 168.55 | 00:00:00 | | 2007-02-22 | 26,400 | 165.75 | 165.93 | 160.00 | 162.00 | 00:00:00 | | 2007-02-23 | 7,400 | 164.70 | 165.34 | 162.35 | 162.55 | 00:00:00 | | 2007-02-26 | 12,300 | 162.15 | 162.15 | 159.00 | 159.80 | 00:00:00 | | 2007-02-27 | 21,200 | 158.50 | 158.50 | 152.10 | 152.20 | 00:00:00 | | 2007-02-28 | 29,600 | 151.30 | 152.39 | 148.03 | 151.60 | 00:00:00 | | 2007-03-01 | 13,100 | 151.35 | 154.18 | 148.99 | 152.69 | 00:00:00 | | 2007-03-02 | 11,500 | 154.15 | 159.35 | 153.41 | 155.51 | 00:00:00 | | 2007-03-05 | 11,900 | 154.39 | 155.51 | 150.39 | 154.42 | 00:00:00 | | 2007-03-06 | 8,000 | 155.80 | 158.69 | 155.80 | 158.69 | 00:00:00 | | 2007-03-07 | 10,500 | 159.10 | 159.85 | 156.39 | 156.74 | 00:00:00 | | 2007-03-08 | 12,500 | 158.70 | 161.69 | 158.35 | 161.20 | 00:00:00 | | 2007-03-09 | 7,800 | 160.62 | 161.80 | 158.77 | 160.98 | 00:00:00 | | 2007-03-12 | 5,400 | 161.32 | 161.72 | 158.55 | 158.85 | 00:00:00 | | 2007-03-13 | 3,700 | 158.34 | 158.84 | 157.37 | 157.37 | 00:00:00 | | 2007-03-14 | 6,800 | 155.00 | 156.06 | 153.36 | 153.79 | 00:00:00 | | 2007-03-15 | 9,100 | 156.48 | 164.01 | 156.35 | 160.72 | 00:00:00 | | 2007-03-16 | 12,600 | 159.67 | 160.51 | 157.49 | 159.10 | 00:00:00 | | 2007-03-19 | 4,700 | 160.20 | 163.15 | 159.87 | 162.80 | 00:00:00 | | 2007-03-20 | 8,700 | 162.50 | 168.80 | 162.50 | 167.00 | 00:00:00 | | 2007-03-21 | 2,700 | 167.25 | 167.25 | 166.13 | 166.80 | 00:00:00 | | 2007-03-22 | 10,900 | 168.90 | 170.90 | 168.34 | 169.25 | 00:00:00 | | 2007-03-23 | 4,700 | 169.00 | 170.50 | 167.90 | 170.00 | 00:00:00 | | 2007-03-26 | 4,400 | 170.80 | 170.80 | 168.30 | 168.47 | 00:00:00 | | 2007-03-27 | 3,400 | 168.20 | 169.35 | 167.83 | 168.95 | 00:00:00 | | 2007-03-28 | 2,300 | 169.00 | 169.20 | 166.07 | 167.05 | 00:00:00 | | 2007-03-29 | 4,000 | 168.00 | 170.16 | 167.44 | 169.30 | 00:00:00 | | 2007-03-30 | 5,600 | 170.00 | 173.00 | 169.20 | 171.76 | 00:00:00 | | 2007-04-02 | 2,400 | 171.00 | 171.59 | 169.80 | 170.20 | 00:00:00 | | 2007-04-03 | 4,400 | 171.20 | 171.25 | 167.95 | 170.92 | 00:00:00 | | 2007-04-04 | 7,200 | 171.65 | 174.90 | 170.76 | 172.88 | 00:00:00 | | 2007-04-05 | 1,700 | 172.00 | 172.50 | 170.78 | 172.28 | 00:00:00 | | 2007-04-10 | 3,600 | 173.06 | 175.71 | 173.06 | 174.45 | 00:00:00 | | 2007-04-11 | 2,500 | 173.80 | 177.40 | 173.00 | 174.95 | 00:00:00 | | 2007-04-12 | 4,400 | 175.50 | 176.46 | 173.81 | 174.38 | 00:00:00 | | 2007-04-13 | 2,900 | 175.50 | 176.72 | 174.93 | 175.17 | 00:00:00 | | 2007-04-16 | 7,500 | 175.80 | 180.79 | 175.46 | 180.20 | 00:00:00 | | 2007-04-17 | 7,000 | 180.50 | 181.54 | 179.02 | 179.99 | 00:00:00 | | 2007-04-18 | 4,500 | 180.00 | 180.00 | 176.74 | 177.30 | 00:00:00 | | 2007-04-19 | 5,000 | 175.00 | 176.74 | 173.75 | 175.93 | 00:00:00 | | 2007-04-20 | 2,900 | 176.50 | 179.06 | 175.29 | 177.23 | 00:00:00 | | 2007-04-23 | 3,700 | 178.00 | 178.00 | 175.71 | 175.93 | 00:00:00 | | 2007-04-24 | 5,800 | 175.70 | 175.70 | 171.21 | 172.63 | 00:00:00 | | 2007-04-26 | 3,900 | 175.60 | 175.60 | 172.87 | 173.55 | 00:00:00 | | 2007-04-27 | 5,700 | 174.00 | 174.00 | 169.70 | 170.50 | 00:00:00 | | 2007-04-30 | 1,800 | 171.45 | 173.06 | 171.45 | 172.35 | 00:00:00 | | 2007-05-02 | 28,300 | 172.60 | 172.60 | 164.23 | 167.43 | 00:00:00 | | 2007-05-03 | 8,500 | 167.50 | 167.50 | 162.96 | 167.03 | 00:00:00 | | 2007-05-04 | 5,800 | 167.05 | 167.30 | 163.63 | 163.65 | 00:00:00 | | 2007-05-07 | 5,600 | 163.94 | 166.99 | 163.94 | 165.15 | 00:00:00 | | 2007-05-08 | 3,600 | 165.65 | 166.95 | 165.12 | 166.80 | 00:00:00 | | 2007-05-09 | 3,900 | 168.00 | 170.10 | 167.75 | 169.20 | 00:00:00 | | 2007-05-10 | 5,900 | 170.30 | 171.57 | 166.86 | 168.00 | 00:00:00 | | 2007-05-11 | 6,400 | 169.00 | 169.80 | 165.44 | 169.00 | 00:00:00 | | 2007-05-14 | 1,700 | 166.60 | 167.43 | 166.16 | 166.81 | 00:00:00 | | 2007-05-15 | 4,500 | 166.60 | 166.73 | 164.61 | 165.90 | 00:00:00 | | 2007-05-16 | 1,700 | 164.85 | 165.24 | 163.96 | 165.00 | 00:00:00 | | 2007-05-17 | 600 | 165.40 | 166.07 | 163.48 | 164.34 | 00:00:00 | | 2007-05-18 | 3,300 | 164.00 | 166.20 | 164.00 | 166.10 | 00:00:00 | | 2007-05-21 | 4,600 | 165.50 | 166.03 | 163.69 | 165.55 | 00:00:00 | | 2007-05-22 | 2,300 | 164.85 | 165.65 | 164.44 | 165.65 | 00:00:00 | | 2007-05-23 | 6,800 | 165.00 | 169.65 | 165.00 | 169.60 | 00:00:00 | | 2007-05-24 | 2,500 | 168.00 | 171.10 | 167.80 | 168.50 | 00:00:00 | | 2007-05-25 | 2,300 | 168.00 | 171.84 | 167.60 | 171.40 | 00:00:00 | | 2007-05-29 | 7,300 | 172.00 | 175.85 | 171.74 | 174.79 | 00:00:00 | | 2007-05-30 | 4,600 | 174.30 | 175.00 | 172.87 | 174.90 | 00:00:00 | | 2007-05-31 | 4,500 | 175.60 | 176.15 | 172.70 | 175.94 | 00:00:00 | | 2007-06-04 | 7,400 | 175.75 | 177.41 | 174.45 | 175.40 | 00:00:00 | | 2007-06-05 | 5,900 | 176.31 | 177.60 | 173.30 | 173.70 | 00:00:00 | | 2007-06-06 | 13,200 | 175.45 | 175.45 | 167.80 | 167.80 | 00:00:00 | | 2007-06-07 | 8,500 | 168.15 | 168.61 | 165.60 | 165.60 | 00:00:00 | | 2007-06-08 | 7,800 | 164.30 | 167.11 | 163.18 | 166.05 | 00:00:00 | | 2007-06-11 | 30,100 | 83.90 | 84.35 | 83.00 | 83.93 | 00:00:00 | | 2007-06-12 | 9,500 | 83.60 | 83.79 | 82.18 | 82.98 | 00:00:00 | | 2007-06-13 | 7,300 | 82.25 | 83.35 | 81.84 | 83.20 | 00:00:00 | | 2007-06-14 | 8,700 | 84.00 | 85.20 | 84.00 | 84.80 | 00:00:00 | | 2007-06-15 | 39,000 | 85.10 | 89.00 | 84.30 | 88.41 | 00:00:00 | | 2007-06-18 | 28,000 | 89.05 | 89.38 | 87.37 | 87.62 | 00:00:00 | | 2007-06-19 | 7,600 | 87.50 | 87.79 | 86.31 | 86.93 | 00:00:00 | | 2007-06-20 | 5,300 | 87.13 | 87.38 | 86.24 | 86.24 | 00:00:00 | | 2007-06-21 | 10,100 | 86.10 | 86.40 | 84.32 | 84.87 | 00:00:00 | | 2007-06-22 | 12,100 | 85.60 | 85.60 | 83.40 | 83.40 | 00:00:00 | | 2007-06-25 | 11,400 | 83.00 | 83.48 | 81.86 | 83.46 | 00:00:00 | | 2007-06-26 | 4,200 | 82.82 | 83.03 | 82.23 | 82.41 | 00:00:00 | | 2007-06-27 | 13,700 | 81.44 | 81.44 | 80.28 | 80.72 | 00:00:00 | | 2007-06-28 | 7,800 | 81.90 | 82.80 | 81.27 | 82.61 | 00:00:00 | | 2007-06-29 | 7,300 | 83.20 | 83.76 | 82.09 | 83.02 | 00:00:00 | | 2007-07-02 | 2,300 | 82.66 | 84.63 | 82.66 | 84.45 | 00:00:00 | | 2007-07-03 | 7,700 | 84.50 | 86.08 | 84.50 | 85.76 | 00:00:00 | | 2007-07-04 | 12,000 | 86.00 | 86.94 | 85.87 | 86.16 | 00:00:00 | | 2007-07-05 | 17,600 | 86.60 | 87.57 | 85.35 | 85.62 | 00:00:00 | | 2007-07-06 | 5,000 | 85.90 | 86.50 | 85.40 | 86.17 | 00:00:00 | | 2007-07-09 | 12,700 | 86.80 | 87.69 | 86.20 | 87.50 | 00:00:00 | | 2007-07-10 | 16,600 | 87.75 | 88.89 | 86.26 | 87.00 | 00:00:00 | | 2007-07-11 | 7,400 | 85.60 | 86.48 | 85.30 | 86.44 | 00:00:00 | | 2007-07-12 | 18,400 | 87.04 | 89.90 | 86.43 | 89.30 | 00:00:00 | | 2007-07-13 | 20,600 | 90.30 | 90.77 | 89.49 | 89.50 | 00:00:00 | | 2007-07-16 | 6,900 | 90.09 | 90.39 | 89.21 | 89.85 | 00:00:00 | | 2007-07-17 | 4,000 | 89.30 | 89.30 | 88.15 | 88.70 | 00:00:00 | | 2007-07-18 | 10,400 | 87.50 | 88.13 | 86.60 | 86.92 | 00:00:00 | | 2007-07-19 | 2,400 | 87.50 | 88.84 | 87.50 | 88.84 | 00:00:00 | | 2007-07-20 | 4,200 | 88.80 | 88.80 | 87.20 | 87.20 | 00:00:00 | | 2007-07-23 | 2,600 | 87.37 | 88.05 | 87.10 | 87.91 | 00:00:00 | | 2007-07-24 | 2,700 | 87.90 | 88.47 | 87.17 | 87.41 | 00:00:00 | | 2007-07-25 | 7,300 | 86.33 | 87.60 | 86.33 | 87.34 | 00:00:00 | | 2007-07-26 | 13,700 | 87.00 | 87.01 | 84.20 | 84.55 | 00:00:00 | | 2007-07-27 | 22,300 | 82.40 | 84.43 | 81.00 | 82.88 | 00:00:00 | | 2007-07-30 | 11,000 | 83.10 | 85.05 | 83.10 | 84.94 | 00:00:00 | | 2007-07-31 | 14,300 | 86.00 | 87.03 | 85.24 | 85.65 | 00:00:00 | | 2007-08-01 | 21,000 | 81.00 | 82.68 | 80.62 | 81.60 | 00:00:00 | | 2007-08-02 | 9,500 | 82.20 | 82.80 | 80.90 | 81.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
