|
 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 | | 2008-01-28 | 16,800 | 114.00 | 120.40 | 113.02 | 119.65 | 00:00:00 | | 2008-01-29 | 22,300 | 121.75 | 121.75 | 114.42 | 117.01 | 00:00:00 | | 2008-01-30 | 14,200 | 116.55 | 116.70 | 112.70 | 115.23 | 00:00:00 | | 2008-01-31 | 5,400 | 116.00 | 117.30 | 113.80 | 117.25 | 00:00:00 | | 2008-02-01 | 15,500 | 119.90 | 121.00 | 115.32 | 120.15 | 00:00:00 | | 2008-02-04 | 14,600 | 122.00 | 124.79 | 118.89 | 119.65 | 00:00:00 | | 2008-02-05 | 13,200 | 120.10 | 120.40 | 113.87 | 115.47 | 00:00:00 | | 2008-02-06 | 15,000 | 112.30 | 115.40 | 111.71 | 113.50 | 00:00:00 | | 2008-02-07 | 20,200 | 112.25 | 112.25 | 106.50 | 110.50 | 00:00:00 | | 2008-02-08 | 8,000 | 112.00 | 114.55 | 110.80 | 113.25 | 00:00:00 | | 2008-02-11 | 6,500 | 113.90 | 119.00 | 112.59 | 116.43 | 00:00:00 | | 2008-02-12 | 12,500 | 117.85 | 120.79 | 117.38 | 119.34 | 00:00:00 | | 2008-02-13 | 10,100 | 119.25 | 119.25 | 114.81 | 117.54 | 00:00:00 | | 2008-02-14 | 8,500 | 120.40 | 120.40 | 115.79 | 116.35 | 00:00:00 | | 2008-02-15 | 13,700 | 116.00 | 118.57 | 113.96 | 115.13 | 00:00:00 | | 2008-02-18 | 7,800 | 115.65 | 118.95 | 115.65 | 118.62 | 00:00:00 | | 2008-02-19 | 6,400 | 118.70 | 119.19 | 116.13 | 118.86 | 00:00:00 | | 2008-02-20 | 17,300 | 118.75 | 118.75 | 113.75 | 116.51 | 00:00:00 | | 2008-02-21 | 11,800 | 117.50 | 117.50 | 112.34 | 113.36 | 00:00:00 | | 2008-02-22 | 7,500 | 112.85 | 117.10 | 112.65 | 114.70 | 00:00:00 | | 2008-02-25 | 4,800 | 116.30 | 117.71 | 115.50 | 116.16 | 00:00:00 | | 2008-02-26 | 14,800 | 117.00 | 117.69 | 113.44 | 116.05 | 00:00:00 | | 2008-02-27 | 19,000 | 116.80 | 116.80 | 110.26 | 112.15 | 00:00:00 | | 2008-02-28 | 19,900 | 112.40 | 113.00 | 106.37 | 107.45 | 00:00:00 | | 2008-02-29 | 21,600 | 107.10 | 107.30 | 103.50 | 105.67 | 00:00:00 | | 2008-03-03 | 10,900 | 103.00 | 107.28 | 102.30 | 107.28 | 00:00:00 | | 2008-03-04 | 7,500 | 107.25 | 107.25 | 102.72 | 103.37 | 00:00:00 | | 2008-03-05 | 9,600 | 104.25 | 107.22 | 104.25 | 106.95 | 00:00:00 | | 2008-03-06 | 4,700 | 107.00 | 107.00 | 103.61 | 104.06 | 00:00:00 | | 2008-03-07 | 18,100 | 103.00 | 103.00 | 99.26 | 101.96 | 00:00:00 | | 2008-03-10 | 5,600 | 100.25 | 102.13 | 100.25 | 101.71 | 00:00:00 | | 2008-03-11 | 5,800 | 101.55 | 103.99 | 100.30 | 102.69 | 00:00:00 | | 2008-03-12 | 8,900 | 106.10 | 107.16 | 104.90 | 105.30 | 00:00:00 | | 2008-03-13 | 2,900 | 105.00 | 105.00 | 100.86 | 103.76 | 00:00:00 | | 2008-03-14 | 3,300 | 104.25 | 107.36 | 101.85 | 103.58 | 00:00:00 | | 2008-03-18 | 16,100 | 96.00 | 99.95 | 94.80 | 98.40 | 00:00:00 | | 2008-03-19 | 14,500 | 100.00 | 100.95 | 97.62 | 99.02 | 00:00:00 | | 2008-03-20 | 14,400 | 97.50 | 98.34 | 93.20 | 97.78 | 00:00:00 | | 2008-03-25 | 20,500 | 103.77 | 106.22 | 102.90 | 104.70 | 00:00:00 | | 2008-03-26 | 4,000 | 107.90 | 107.90 | 103.70 | 103.75 | 00:00:00 | | 2008-03-27 | 7,900 | 101.60 | 105.16 | 101.60 | 103.88 | 00:00:00 | | 2008-03-28 | 4,800 | 103.94 | 104.30 | 101.90 | 102.75 | 00:00:00 | | 2008-03-31 | 6,900 | 102.40 | 102.98 | 100.23 | 102.42 | 00:00:00 | | 2008-04-01 | 3,800 | 102.00 | 104.39 | 102.00 | 103.59 | 00:00:00 | | 2008-04-02 | 5,900 | 105.35 | 105.40 | 103.82 | 104.72 | 00:00:00 | | 2008-04-03 | 5,800 | 104.75 | 104.75 | 101.40 | 102.09 | 00:00:00 | | 2008-04-04 | 6,400 | 102.50 | 102.75 | 100.29 | 102.00 | 00:00:00 | | 2008-04-07 | 6,400 | 102.48 | 104.77 | 102.48 | 104.47 | 00:00:00 | | 2008-04-08 | 25,800 | 103.95 | 103.95 | 96.40 | 99.19 | 00:00:00 | | 2008-04-09 | 13,800 | 98.38 | 98.38 | 94.32 | 95.14 | 00:00:00 | | 2008-04-10 | 13,300 | 94.20 | 95.08 | 92.17 | 94.70 | 00:00:00 | | 2008-04-11 | 8,800 | 95.25 | 98.65 | 92.33 | 93.18 | 00:00:00 | | 2008-04-14 | 8,000 | 92.85 | 95.68 | 92.50 | 95.68 | 00:00:00 | | 2008-04-15 | 4,700 | 96.40 | 96.40 | 92.96 | 93.66 | 00:00:00 | | 2008-04-16 | 13,000 | 95.00 | 95.00 | 91.00 | 93.21 | 00:00:00 | | 2008-04-17 | 20,300 | 93.50 | 93.50 | 89.00 | 89.88 | 00:00:00 | | 2008-04-18 | 26,000 | 90.50 | 92.25 | 84.66 | 91.55 | 00:00:00 | | 2008-04-21 | 7,400 | 92.50 | 92.50 | 88.50 | 89.80 | 00:00:00 | | 2008-04-22 | 10,100 | 88.10 | 89.88 | 88.09 | 88.25 | 00:00:00 | | 2008-04-23 | 7,200 | 89.20 | 90.10 | 88.12 | 89.30 | 00:00:00 | | 2008-04-24 | 9,800 | 89.50 | 92.22 | 88.50 | 91.50 | 00:00:00 | | 2008-04-25 | 6,200 | 92.75 | 94.78 | 92.05 | 94.04 | 00:00:00 | | 2008-04-28 | 8,100 | 93.90 | 94.75 | 91.35 | 92.17 | 00:00:00 | | 2008-04-29 | 4,000 | 91.58 | 92.11 | 90.55 | 91.00 | 00:00:00 | | 2008-04-30 | 2,900 | 90.80 | 94.40 | 90.16 | 94.00 | 00:00:00 | | 2008-05-02 | 22,100 | 95.20 | 102.24 | 95.20 | 101.33 | 00:00:00 | | 2008-05-05 | 11,200 | 102.50 | 104.47 | 100.35 | 102.80 | 00:00:00 | | 2008-05-06 | 6,800 | 103.00 | 103.00 | 99.85 | 100.60 | 00:00:00 | | 2008-05-07 | 10,300 | 103.50 | 103.80 | 100.87 | 102.30 | 00:00:00 | | 2008-05-08 | 4,400 | 102.00 | 102.18 | 99.99 | 102.05 | 00:00:00 | | 2008-05-09 | 18,700 | 101.30 | 101.30 | 96.89 | 98.50 | 00:00:00 | | 2008-05-12 | 4,600 | 98.80 | 98.80 | 97.01 | 97.77 | 00:00:00 | | 2008-05-13 | 6,600 | 99.00 | 101.80 | 98.00 | 101.10 | 00:00:00 | | 2008-05-14 | 6,500 | 102.00 | 103.10 | 101.70 | 102.25 | 00:00:00 | | 2008-05-15 | 7,200 | 103.40 | 104.40 | 101.00 | 104.10 | 00:00:00 | | 2008-05-16 | 20,600 | 104.60 | 108.07 | 104.60 | 105.86 | 00:00:00 | | 2008-05-19 | 14,500 | 106.10 | 106.65 | 103.53 | 104.21 | 00:00:00 | | 2008-05-20 | 9,100 | 102.11 | 103.21 | 99.90 | 100.45 | 00:00:00 | | 2008-05-21 | 5,800 | 100.20 | 102.25 | 99.42 | 99.42 | 00:00:00 | | 2008-05-22 | 11,000 | 96.50 | 96.59 | 94.80 | 95.85 | 00:00:00 | | 2008-05-23 | 10,200 | 96.20 | 96.40 | 93.85 | 94.28 | 00:00:00 | | 2008-05-26 | 8,100 | 93.95 | 94.28 | 92.10 | 93.00 | 00:00:00 | | 2008-05-27 | 7,000 | 92.35 | 93.71 | 90.75 | 93.53 | 00:00:00 | | 2008-05-28 | 3,900 | 94.65 | 95.19 | 92.87 | 93.26 | 00:00:00 | | 2008-05-29 | 6,700 | 94.50 | 94.50 | 90.05 | 92.00 | 00:00:00 | | 2008-05-30 | 6,800 | 91.80 | 92.79 | 90.78 | 92.52 | 00:00:00 | | 2008-06-02 | 4,300 | 93.00 | 93.00 | 90.85 | 91.01 | 00:00:00 | | 2008-06-03 | 26,800 | 90.55 | 90.55 | 86.10 | 88.34 | 00:00:00 | | 2008-06-04 | 10,700 | 87.85 | 87.96 | 85.72 | 86.80 | 00:00:00 | | 2008-06-05 | 9,400 | 87.80 | 87.80 | 85.72 | 86.41 | 00:00:00 | | 2008-06-06 | 8,900 | 87.00 | 88.78 | 85.01 | 85.60 | 00:00:00 | | 2008-06-10 | 5,600 | 83.00 | 83.96 | 81.72 | 82.91 | 00:00:00 | | 2008-06-11 | 13,200 | 82.52 | 83.54 | 80.10 | 80.56 | 00:00:00 | | 2008-06-12 | 13,700 | 80.10 | 81.28 | 78.39 | 81.16 | 00:00:00 | | 2008-06-13 | 9,500 | 81.17 | 81.17 | 77.85 | 79.32 | 00:00:00 | | 2008-06-16 | 13,200 | 80.15 | 84.00 | 80.15 | 83.36 | 00:00:00 | | 2008-06-17 | 7,600 | 84.48 | 87.60 | 84.42 | 84.80 | 00:00:00 | | 2008-06-18 | 9,600 | 85.40 | 85.40 | 81.28 | 81.59 | 00:00:00 | | 2008-06-19 | 9,800 | 81.00 | 82.63 | 78.35 | 82.52 | 00:00:00 | | 2008-06-20 | 25,000 | 82.00 | 82.72 | 77.40 | 78.05 | 00:00:00 | | 2008-06-23 | 9,900 | 79.50 | 80.27 | 78.65 | 79.05 | 00:00:00 | | 2008-06-24 | 13,900 | 79.90 | 79.90 | 76.30 | 78.05 | 00:00:00 | | 2008-06-25 | 12,000 | 76.10 | 79.59 | 76.00 | 78.65 | 00:00:00 | | 2008-06-26 | 16,000 | 78.00 | 78.00 | 73.10 | 73.80 | 00:00:00 | | 2008-06-27 | 21,400 | 72.65 | 73.70 | 69.81 | 71.36 | 00:00:00 | | 2008-06-30 | 14,400 | 71.50 | 73.12 | 69.70 | 71.99 | 00:00:00 | | 2008-07-01 | 13,100 | 72.00 | 72.00 | 67.73 | 68.78 | 00:00:00 | | 2008-07-02 | 19,300 | 70.00 | 70.65 | 68.21 | 68.75 | 00:00:00 | | 2008-07-03 | 7,400 | 68.70 | 72.12 | 68.05 | 71.91 | 00:00:00 | | 2008-07-04 | 4,400 | 71.35 | 71.35 | 69.25 | 69.25 | 00:00:00 | | 2008-07-07 | 6,200 | 69.35 | 71.60 | 69.35 | 70.00 | 00:00:00 | | 2008-07-08 | 22,100 | 69.00 | 69.00 | 65.00 | 65.99 | 00:00:00 | | 2008-07-09 | 10,000 | 66.80 | 69.67 | 66.80 | 68.41 | 00:00:00 | | 2008-07-10 | 4,400 | 68.30 | 68.75 | 67.35 | 68.15 | 00:00:00 | | 2008-07-11 | 8,200 | 69.22 | 69.35 | 65.74 | 66.10 | 00:00:00 | | 2008-07-14 | 6,800 | 67.30 | 68.16 | 66.39 | 66.48 | 00:00:00 | | 2008-07-15 | 21,400 | 64.00 | 64.00 | 61.85 | 63.70 | 00:00:00 | | 2008-07-16 | 11,100 | 62.95 | 65.48 | 61.21 | 65.40 | 00:00:00 | | 2008-07-17 | 16,900 | 67.50 | 71.18 | 67.29 | 69.00 | 00:00:00 | | 2008-07-18 | 9,200 | 69.60 | 72.84 | 68.70 | 71.93 | 00:00:00 | | 2008-07-21 | 10,200 | 72.80 | 76.26 | 71.57 | 74.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
