|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-02 | 9,500 | 82.20 | 82.80 | 80.90 | 81.50 | 00:00:00 | 2007-08-03 | 4,800 | 81.40 | 81.42 | 80.25 | 81.15 | 00:00:00 | 2007-08-06 | 15,000 | 80.80 | 82.02 | 79.50 | 81.40 | 00:00:00 | 2007-08-07 | 3,100 | 82.00 | 82.97 | 81.61 | 82.15 | 00:00:00 | 2007-08-08 | 5,600 | 82.45 | 85.35 | 82.29 | 84.65 | 00:00:00 | 2007-08-09 | 12,500 | 84.74 | 86.19 | 83.28 | 84.92 | 00:00:00 | 2007-08-10 | 15,000 | 83.50 | 85.05 | 81.28 | 82.38 | 00:00:00 | 2007-08-13 | 8,200 | 82.90 | 83.50 | 80.71 | 83.31 | 00:00:00 | 2007-08-15 | 11,200 | 80.50 | 80.77 | 78.90 | 80.59 | 00:00:00 | 2007-08-16 | 51,000 | 77.50 | 77.50 | 72.73 | 73.58 | 00:00:00 | 2007-08-17 | 33,800 | 73.70 | 79.30 | 73.00 | 77.61 | 00:00:00 | 2007-08-20 | 13,000 | 78.30 | 79.95 | 77.46 | 79.56 | 00:00:00 | 2007-08-21 | 6,400 | 79.65 | 80.55 | 78.01 | 79.29 | 00:00:00 | 2007-08-22 | 4,200 | 79.00 | 80.19 | 78.73 | 79.30 | 00:00:00 | 2007-08-23 | 11,600 | 80.30 | 82.35 | 79.97 | 80.89 | 00:00:00 | 2007-08-24 | 9,600 | 81.25 | 81.60 | 80.38 | 81.52 | 00:00:00 | 2007-08-27 | 4,500 | 81.60 | 81.63 | 80.42 | 80.65 | 00:00:00 | 2007-08-28 | 3,800 | 80.08 | 81.00 | 79.65 | 79.65 | 00:00:00 | 2007-08-29 | 7,100 | 78.40 | 80.10 | 78.40 | 79.80 | 00:00:00 | 2007-08-30 | 4,500 | 79.95 | 79.95 | 78.41 | 79.28 | 00:00:00 | 2007-08-31 | 8,300 | 79.90 | 81.90 | 79.47 | 81.22 | 00:00:00 | 2007-09-03 | 4,300 | 81.90 | 81.90 | 80.17 | 80.65 | 00:00:00 | 2007-09-04 | 6,600 | 80.75 | 81.55 | 80.69 | 81.11 | 00:00:00 | 2007-09-05 | 5,900 | 81.35 | 81.35 | 79.19 | 79.49 | 00:00:00 | 2007-09-06 | 6,300 | 80.00 | 80.80 | 77.77 | 80.26 | 00:00:00 | 2007-09-07 | 10,500 | 79.20 | 79.78 | 77.16 | 77.80 | 00:00:00 | 2007-09-10 | 8,600 | 77.41 | 77.41 | 75.50 | 75.80 | 00:00:00 | 2007-09-11 | 4,100 | 76.52 | 79.16 | 76.26 | 78.78 | 00:00:00 | 2007-09-12 | 4,100 | 78.40 | 78.40 | 77.46 | 78.24 | 00:00:00 | 2007-09-13 | 6,200 | 78.00 | 80.95 | 78.00 | 80.42 | 00:00:00 | 2007-09-14 | 3,700 | 80.84 | 80.84 | 78.56 | 80.12 | 00:00:00 | 2007-09-17 | 14,400 | 80.20 | 82.80 | 77.68 | 82.00 | 00:00:00 | 2007-09-18 | 16,000 | 82.00 | 85.12 | 82.00 | 83.96 | 00:00:00 | 2007-09-19 | 18,100 | 85.00 | 86.90 | 84.86 | 86.55 | 00:00:00 | 2007-09-20 | 20,900 | 86.25 | 89.90 | 86.00 | 88.57 | 00:00:00 | 2007-09-21 | 20,400 | 88.95 | 91.50 | 88.66 | 90.60 | 00:00:00 | 2007-09-24 | 25,000 | 92.00 | 94.66 | 92.00 | 93.90 | 00:00:00 | 2007-09-25 | 8,400 | 93.55 | 94.06 | 92.86 | 93.68 | 00:00:00 | 2007-09-26 | 29,400 | 94.30 | 97.24 | 94.30 | 97.00 | 00:00:00 | 2007-09-27 | 19,900 | 98.50 | 98.50 | 94.80 | 95.20 | 00:00:00 | 2007-09-28 | 6,400 | 96.70 | 96.70 | 94.88 | 95.26 | 00:00:00 | 2007-10-01 | 9,800 | 95.50 | 97.45 | 95.20 | 97.40 | 00:00:00 | 2007-10-02 | 16,100 | 98.25 | 100.03 | 97.93 | 98.60 | 00:00:00 | 2007-10-03 | 3,800 | 99.50 | 100.61 | 98.90 | 100.23 | 00:00:00 | 2007-10-04 | 14,400 | 100.50 | 102.17 | 99.80 | 100.30 | 00:00:00 | 2007-10-05 | 25,100 | 101.25 | 106.03 | 100.96 | 105.04 | 00:00:00 | 2007-10-09 | 9,000 | 104.40 | 105.01 | 102.35 | 104.80 | 00:00:00 | 2007-10-10 | 6,700 | 105.70 | 107.15 | 105.27 | 106.78 | 00:00:00 | 2007-10-11 | 24,500 | 109.50 | 109.50 | 104.90 | 105.94 | 00:00:00 | 2007-10-12 | 16,000 | 104.00 | 107.05 | 104.00 | 106.40 | 00:00:00 | 2007-10-15 | 11,800 | 106.70 | 106.83 | 103.50 | 104.65 | 00:00:00 | 2007-10-16 | 4,600 | 102.30 | 104.11 | 102.30 | 103.97 | 00:00:00 | 2007-10-17 | 8,600 | 103.90 | 104.95 | 102.88 | 104.95 | 00:00:00 | 2007-10-18 | 5,800 | 105.00 | 105.64 | 102.95 | 103.14 | 00:00:00 | 2007-10-19 | 7,900 | 103.00 | 104.30 | 102.02 | 102.59 | 00:00:00 | 2007-10-22 | 14,400 | 100.00 | 101.96 | 99.55 | 100.90 | 00:00:00 | 2007-10-23 | 6,700 | 101.40 | 102.00 | 100.85 | 101.45 | 00:00:00 | 2007-10-24 | 9,700 | 102.30 | 106.49 | 101.28 | 106.06 | 00:00:00 | 2007-10-25 | 18,600 | 107.00 | 111.31 | 106.84 | 109.50 | 00:00:00 | 2007-10-26 | 6,400 | 110.10 | 110.80 | 108.85 | 109.50 | 00:00:00 | 2007-10-29 | 21,700 | 110.50 | 111.20 | 109.62 | 110.65 | 00:00:00 | 2007-10-30 | 3,400 | 110.50 | 110.50 | 109.36 | 110.50 | 00:00:00 | 2007-10-31 | 5,900 | 110.30 | 110.68 | 108.30 | 109.07 | 00:00:00 | 2007-11-01 | 11,000 | 112.00 | 116.95 | 111.55 | 114.50 | 00:00:00 | 2007-11-02 | 5,800 | 112.50 | 115.08 | 112.50 | 114.13 | 00:00:00 | 2007-11-05 | 7,000 | 113.05 | 114.85 | 113.05 | 114.45 | 00:00:00 | 2007-11-06 | 8,000 | 114.20 | 117.34 | 114.20 | 116.91 | 00:00:00 | 2007-11-07 | 7,000 | 117.22 | 117.60 | 114.80 | 117.56 | 00:00:00 | 2007-11-08 | 7,900 | 114.40 | 121.70 | 114.40 | 118.16 | 00:00:00 | 2007-11-09 | 7,700 | 120.00 | 122.07 | 118.42 | 120.30 | 00:00:00 | 2007-11-12 | 15,700 | 119.00 | 119.11 | 114.70 | 115.23 | 00:00:00 | 2007-11-13 | 6,900 | 114.60 | 117.50 | 113.25 | 116.25 | 00:00:00 | 2007-11-14 | 7,100 | 117.50 | 119.71 | 116.65 | 117.01 | 00:00:00 | 2007-11-15 | 3,400 | 116.97 | 118.29 | 113.95 | 114.70 | 00:00:00 | 2007-11-16 | 7,000 | 114.00 | 119.30 | 113.48 | 118.16 | 00:00:00 | 2007-11-19 | 8,700 | 118.00 | 118.00 | 115.30 | 115.89 | 00:00:00 | 2007-11-20 | 13,100 | 116.60 | 122.00 | 116.00 | 120.85 | 00:00:00 | 2007-11-21 | 5,700 | 120.00 | 120.00 | 117.12 | 118.64 | 00:00:00 | 2007-11-22 | 14,000 | 120.00 | 120.00 | 112.70 | 116.39 | 00:00:00 | 2007-11-23 | 4,900 | 115.99 | 119.50 | 115.70 | 119.40 | 00:00:00 | 2007-11-26 | 11,400 | 120.90 | 122.01 | 118.55 | 119.30 | 00:00:00 | 2007-11-27 | 4,100 | 117.50 | 119.02 | 116.78 | 119.02 | 00:00:00 | 2007-11-28 | 5,000 | 120.00 | 121.16 | 120.00 | 121.00 | 00:00:00 | 2007-11-29 | 7,100 | 121.49 | 122.68 | 120.79 | 122.00 | 00:00:00 | 2007-11-30 | 11,300 | 122.80 | 129.20 | 122.80 | 127.33 | 00:00:00 | 2007-12-03 | 7,000 | 127.80 | 128.83 | 124.33 | 125.12 | 00:00:00 | 2007-12-04 | 3,100 | 126.41 | 127.05 | 124.50 | 126.80 | 00:00:00 | 2007-12-05 | 13,200 | 129.90 | 133.74 | 129.90 | 133.00 | 00:00:00 | 2007-12-06 | 16,400 | 134.95 | 136.22 | 132.71 | 134.52 | 00:00:00 | 2007-12-07 | 19,100 | 133.50 | 133.50 | 126.80 | 128.45 | 00:00:00 | 2007-12-10 | 7,700 | 127.40 | 128.81 | 126.58 | 127.67 | 00:00:00 | 2007-12-11 | 14,200 | 128.30 | 128.30 | 124.64 | 125.90 | 00:00:00 | 2007-12-12 | 16,000 | 126.40 | 129.48 | 124.25 | 128.83 | 00:00:00 | 2007-12-13 | 5,800 | 128.50 | 129.05 | 127.22 | 127.35 | 00:00:00 | 2007-12-14 | 3,100 | 129.80 | 129.90 | 126.45 | 127.55 | 00:00:00 | 2007-12-17 | 11,700 | 125.64 | 125.64 | 122.79 | 124.17 | 00:00:00 | 2007-12-18 | 7,900 | 123.50 | 128.94 | 123.50 | 126.15 | 00:00:00 | 2007-12-19 | 3,200 | 126.99 | 127.39 | 124.91 | 126.65 | 00:00:00 | 2007-12-20 | 4,800 | 127.60 | 129.23 | 126.85 | 129.02 | 00:00:00 | 2007-12-21 | 20,400 | 131.00 | 132.74 | 129.99 | 130.17 | 00:00:00 | 2007-12-27 | 7,200 | 133.00 | 133.86 | 132.36 | 132.87 | 00:00:00 | 2007-12-28 | 5,000 | 132.50 | 135.15 | 132.50 | 135.00 | 00:00:00 | 2008-01-02 | 13,200 | 134.00 | 134.50 | 128.60 | 129.36 | 00:00:00 | 2008-01-03 | 25,900 | 128.90 | 128.90 | 121.50 | 125.20 | 00:00:00 | 2008-01-04 | 15,200 | 125.00 | 125.00 | 117.20 | 118.50 | 00:00:00 | 2008-01-07 | 18,400 | 117.30 | 117.34 | 114.19 | 114.48 | 00:00:00 | 2008-01-08 | 19,800 | 116.20 | 124.06 | 115.83 | 122.90 | 00:00:00 | 2008-01-09 | 5,100 | 123.00 | 123.00 | 119.80 | 120.62 | 00:00:00 | 2008-01-10 | 6,500 | 122.35 | 123.50 | 119.50 | 120.50 | 00:00:00 | 2008-01-11 | 4,700 | 120.44 | 124.47 | 119.30 | 122.76 | 00:00:00 | 2008-01-14 | 10,000 | 124.30 | 127.61 | 124.30 | 126.20 | 00:00:00 | 2008-01-15 | 11,100 | 127.00 | 127.08 | 121.50 | 122.20 | 00:00:00 | 2008-01-16 | 35,100 | 121.20 | 122.02 | 111.40 | 113.44 | 00:00:00 | 2008-01-17 | 22,000 | 116.00 | 116.88 | 113.45 | 114.01 | 00:00:00 | 2008-01-18 | 16,300 | 113.25 | 118.96 | 113.12 | 115.97 | 00:00:00 | 2008-01-21 | 51,000 | 114.40 | 114.40 | 100.89 | 103.51 | 00:00:00 | 2008-01-22 | 66,500 | 97.50 | 109.70 | 96.29 | 107.28 | 00:00:00 | 2008-01-23 | 33,900 | 110.50 | 111.70 | 99.25 | 101.31 | 00:00:00 | 2008-01-24 | 43,000 | 109.40 | 114.95 | 108.95 | 114.01 | 00:00:00 | 2008-01-25 | 36,500 | 121.00 | 121.00 | 115.63 | 116.33 | 00:00:00 | 2008-01-28 | 16,800 | 114.00 | 120.40 | 113.02 | 119.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|