|
 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 | | 2008-07-21 | 10,200 | 72.80 | 76.26 | 71.57 | 74.30 | 00:00:00 | | 2008-07-22 | 6,300 | 74.10 | 74.10 | 71.05 | 73.65 | 00:00:00 | | 2008-07-23 | 9,500 | 75.20 | 76.36 | 74.50 | 76.32 | 00:00:00 | | 2008-07-24 | 17,500 | 77.95 | 79.00 | 76.60 | 77.05 | 00:00:00 | | 2008-07-25 | 8,800 | 75.30 | 76.00 | 74.25 | 75.33 | 00:00:00 | | 2008-07-28 | 4,900 | 75.20 | 75.20 | 71.30 | 71.49 | 00:00:00 | | 2008-07-29 | 11,700 | 70.00 | 72.58 | 68.10 | 72.40 | 00:00:00 | | 2008-07-30 | 12,000 | 73.90 | 73.90 | 71.80 | 71.91 | 00:00:00 | | 2008-07-31 | 4,300 | 73.80 | 75.25 | 72.32 | 72.98 | 00:00:00 | | 2008-08-01 | 6,400 | 72.60 | 74.39 | 70.30 | 70.71 | 00:00:00 | | 2008-08-04 | 17,300 | 70.00 | 70.00 | 66.09 | 67.39 | 00:00:00 | | 2008-08-05 | 14,200 | 67.50 | 70.80 | 66.70 | 70.55 | 00:00:00 | | 2008-08-06 | 10,300 | 73.80 | 74.10 | 71.97 | 72.45 | 00:00:00 | | 2008-08-07 | 10,200 | 72.30 | 72.30 | 69.50 | 70.36 | 00:00:00 | | 2008-08-08 | 12,100 | 69.90 | 70.25 | 67.44 | 68.79 | 00:00:00 | | 2008-08-11 | 13,300 | 69.30 | 71.35 | 68.96 | 71.35 | 00:00:00 | | 2008-08-12 | 11,000 | 71.50 | 71.50 | 68.82 | 69.19 | 00:00:00 | | 2008-08-13 | 26,600 | 68.00 | 68.00 | 64.92 | 65.34 | 00:00:00 | | 2008-08-14 | 8,300 | 66.35 | 66.35 | 64.77 | 65.90 | 00:00:00 | | 2008-08-15 | 13,500 | 66.15 | 67.00 | 63.80 | 64.04 | 00:00:00 | | 2008-08-18 | 14,800 | 64.40 | 64.40 | 62.30 | 62.50 | 00:00:00 | | 2008-08-19 | 21,000 | 61.89 | 61.94 | 60.01 | 60.75 | 00:00:00 | | 2008-08-20 | 11,100 | 61.20 | 62.52 | 60.46 | 61.64 | 00:00:00 | | 2008-08-21 | 3,000 | 62.50 | 62.50 | 60.81 | 61.37 | 00:00:00 | | 2008-08-22 | 16,400 | 61.15 | 61.89 | 60.01 | 61.23 | 00:00:00 | | 2008-08-25 | 5,000 | 61.50 | 61.50 | 60.24 | 60.40 | 00:00:00 | | 2008-08-26 | 21,500 | 60.85 | 60.85 | 58.88 | 60.30 | 00:00:00 | | 2008-08-27 | 11,800 | 60.30 | 60.51 | 59.74 | 60.28 | 00:00:00 | | 2008-08-28 | 16,700 | 60.50 | 64.20 | 59.80 | 63.91 | 00:00:00 | | 2008-08-29 | 10,900 | 64.30 | 65.07 | 62.01 | 64.32 | 00:00:00 | | 2008-09-01 | 6,700 | 64.25 | 64.35 | 63.50 | 63.95 | 00:00:00 | | 2008-09-02 | 24,700 | 65.00 | 68.21 | 65.00 | 67.86 | 00:00:00 | | 2008-09-03 | 8,400 | 68.10 | 69.13 | 66.95 | 67.70 | 00:00:00 | | 2008-09-04 | 7,100 | 67.40 | 67.44 | 64.57 | 64.94 | 00:00:00 | | 2008-09-05 | 13,500 | 63.50 | 63.95 | 62.02 | 62.86 | 00:00:00 | | 2008-09-08 | 13,700 | 65.85 | 66.94 | 64.72 | 64.72 | 00:00:00 | | 2008-09-09 | 15,000 | 65.00 | 65.08 | 61.34 | 62.19 | 00:00:00 | | 2008-09-10 | 12,700 | 62.00 | 65.18 | 60.50 | 64.80 | 00:00:00 | | 2008-09-11 | 7,700 | 65.00 | 65.00 | 62.70 | 63.38 | 00:00:00 | | 2008-09-12 | 7,300 | 63.00 | 64.58 | 62.76 | 63.70 | 00:00:00 | | 2008-09-15 | 24,600 | 62.30 | 62.38 | 58.27 | 62.14 | 00:00:00 | | 2008-09-16 | 24,000 | 60.50 | 60.63 | 56.25 | 59.12 | 00:00:00 | | 2008-09-17 | 10,400 | 62.40 | 62.40 | 58.62 | 58.70 | 00:00:00 | | 2008-09-18 | 25,800 | 59.50 | 66.20 | 59.50 | 63.00 | 00:00:00 | | 2008-09-19 | 85,900 | 69.30 | 74.98 | 62.82 | 64.40 | 00:00:00 | | 2008-09-22 | 28,100 | 66.00 | 67.12 | 62.98 | 66.33 | 00:00:00 | | 2008-09-23 | 22,200 | 65.00 | 66.50 | 63.37 | 64.18 | 00:00:00 | | 2008-09-24 | 9,500 | 64.70 | 67.07 | 64.70 | 66.40 | 00:00:00 | | 2008-09-25 | 7,700 | 66.50 | 69.40 | 66.14 | 68.70 | 00:00:00 | | 2008-09-26 | 16,400 | 66.80 | 68.00 | 65.05 | 65.73 | 00:00:00 | | 2008-09-29 | 15,700 | 65.30 | 65.30 | 61.15 | 61.58 | 00:00:00 | | 2008-09-30 | 15,600 | 59.50 | 64.55 | 59.40 | 64.10 | 00:00:00 | | 2008-10-01 | 16,100 | 65.00 | 67.81 | 63.15 | 67.41 | 00:00:00 | | 2008-10-02 | 21,700 | 67.95 | 71.70 | 66.30 | 66.85 | 00:00:00 | | 2008-10-03 | 6,300 | 67.25 | 68.91 | 64.51 | 67.60 | 00:00:00 | | 2008-10-06 | 20,100 | 64.25 | 65.20 | 61.40 | 62.09 | 00:00:00 | | 2008-10-07 | 12,500 | 63.25 | 64.83 | 62.00 | 63.25 | 00:00:00 | | 2008-10-08 | 29,600 | 61.90 | 62.85 | 58.02 | 60.70 | 00:00:00 | | 2008-10-09 | 15,700 | 63.02 | 63.02 | 58.17 | 59.90 | 00:00:00 | | 2008-10-10 | 28,500 | 53.00 | 57.30 | 50.00 | 55.50 | 00:00:00 | | 2008-10-13 | 35,400 | 61.45 | 66.50 | 57.51 | 66.39 | 00:00:00 | | 2008-10-14 | 32,900 | 68.20 | 68.75 | 61.50 | 63.60 | 00:00:00 | | 2008-10-15 | 16,100 | 62.00 | 62.00 | 57.12 | 58.10 | 00:00:00 | | 2008-10-16 | 37,700 | 55.00 | 56.09 | 50.11 | 52.60 | 00:00:00 | | 2008-10-17 | 24,800 | 54.90 | 54.90 | 50.60 | 54.11 | 00:00:00 | | 2008-10-20 | 16,300 | 56.70 | 57.10 | 51.82 | 53.38 | 00:00:00 | | 2008-10-21 | 13,200 | 54.50 | 57.00 | 54.50 | 54.62 | 00:00:00 | | 2008-10-22 | 9,800 | 56.00 | 56.00 | 53.10 | 53.62 | 00:00:00 | | 2008-10-23 | 15,100 | 54.00 | 56.98 | 53.14 | 55.46 | 00:00:00 | | 2008-10-24 | 12,200 | 52.90 | 55.68 | 50.80 | 52.70 | 00:00:00 | | 2008-10-27 | 15,000 | 50.70 | 51.00 | 47.60 | 48.94 | 00:00:00 | | 2008-10-28 | 13,300 | 50.25 | 50.92 | 44.00 | 45.10 | 00:00:00 | | 2008-10-29 | 21,900 | 50.50 | 53.92 | 48.82 | 53.92 | 00:00:00 | | 2008-10-30 | 23,200 | 54.90 | 60.08 | 53.94 | 58.40 | 00:00:00 | | 2008-10-31 | 17,200 | 56.20 | 63.05 | 56.00 | 62.05 | 00:00:00 | | 2008-11-03 | 22,400 | 63.00 | 63.00 | 59.30 | 61.17 | 00:00:00 | | 2008-11-04 | 28,500 | 61.50 | 68.80 | 61.24 | 67.45 | 00:00:00 | | 2008-11-05 | 26,400 | 68.60 | 68.60 | 63.23 | 63.23 | 00:00:00 | | 2008-11-06 | 13,200 | 61.05 | 65.05 | 60.67 | 61.40 | 00:00:00 | | 2008-11-07 | 10,600 | 61.75 | 64.41 | 59.61 | 62.85 | 00:00:00 | | 2008-11-10 | 12,800 | 64.50 | 66.50 | 63.60 | 63.60 | 00:00:00 | | 2008-11-11 | 11,400 | 63.00 | 64.38 | 58.30 | 58.92 | 00:00:00 | | 2008-11-12 | 8,900 | 60.60 | 61.43 | 57.83 | 59.75 | 00:00:00 | | 2008-11-13 | 6,300 | 58.25 | 60.90 | 58.25 | 59.00 | 00:00:00 | | 2008-11-14 | 6,000 | 61.50 | 62.60 | 59.29 | 59.37 | 00:00:00 | | 2008-11-17 | 13,500 | 59.85 | 59.85 | 54.36 | 57.30 | 00:00:00 | | 2008-11-18 | 12,700 | 55.20 | 55.20 | 49.60 | 52.99 | 00:00:00 | | 2008-11-19 | 5,300 | 54.00 | 55.43 | 52.39 | 53.00 | 00:00:00 | | 2008-11-20 | 13,800 | 51.00 | 53.20 | 49.01 | 50.15 | 00:00:00 | | 2008-11-21 | 11,100 | 50.79 | 51.89 | 47.10 | 47.50 | 00:00:00 | | 2008-11-24 | 20,500 | 49.10 | 53.00 | 48.70 | 52.50 | 00:00:00 | | 2008-11-25 | 13,400 | 53.10 | 56.70 | 52.88 | 54.74 | 00:00:00 | | 2008-11-26 | 3,800 | 54.00 | 55.05 | 52.60 | 54.29 | 00:00:00 | | 2008-11-27 | 4,600 | 54.95 | 56.63 | 54.65 | 55.97 | 00:00:00 | | 2008-11-28 | 11,000 | 56.30 | 56.30 | 54.60 | 55.48 | 00:00:00 | | 2008-12-01 | 8,300 | 56.40 | 56.40 | 51.65 | 51.78 | 00:00:00 | | 2008-12-02 | 31,200 | 50.24 | 50.90 | 49.03 | 50.24 | 00:00:00 | | 2008-12-03 | 14,900 | 50.25 | 50.32 | 47.85 | 49.66 | 00:00:00 | | 2008-12-04 | 14,900 | 50.10 | 52.20 | 49.00 | 50.10 | 00:00:00 | | 2008-12-05 | 6,900 | 49.81 | 51.52 | 48.81 | 50.35 | 00:00:00 | | 2008-12-08 | 18,400 | 53.10 | 56.53 | 53.10 | 55.27 | 00:00:00 | | 2008-12-09 | 15,600 | 56.90 | 58.56 | 55.10 | 57.33 | 00:00:00 | | 2008-12-10 | 18,000 | 57.50 | 58.22 | 54.45 | 56.03 | 00:00:00 | | 2008-12-11 | 6,900 | 57.10 | 57.10 | 54.60 | 54.87 | 00:00:00 | | 2008-12-12 | 12,600 | 53.90 | 54.30 | 52.21 | 54.00 | 00:00:00 | | 2008-12-15 | 10,100 | 55.50 | 55.75 | 54.50 | 55.00 | 00:00:00 | | 2008-12-16 | 7,200 | 55.20 | 55.53 | 54.31 | 55.06 | 00:00:00 | | 2008-12-17 | 12,900 | 56.15 | 56.95 | 55.70 | 56.40 | 00:00:00 | | 2008-12-18 | 11,900 | 56.60 | 56.95 | 54.43 | 55.05 | 00:00:00 | | 2008-12-19 | 12,100 | 54.10 | 54.87 | 52.84 | 53.76 | 00:00:00 | | 2008-12-22 | 17,000 | 53.50 | 53.81 | 51.66 | 52.95 | 00:00:00 | | 2008-12-23 | 22,300 | 52.00 | 52.92 | 51.55 | 51.78 | 00:00:00 | | 2008-12-29 | 28,200 | 52.00 | 52.66 | 50.75 | 51.15 | 00:00:00 | | 2008-12-30 | 18,800 | 51.30 | 51.60 | 50.80 | 50.80 | 00:00:00 | | 2009-01-02 | 7,500 | 53.15 | 54.01 | 51.50 | 53.80 | 00:00:00 | | 2009-01-05 | 6,500 | 54.80 | 55.55 | 54.00 | 55.40 | 00:00:00 | | 2009-01-06 | 6,000 | 55.00 | 57.45 | 55.00 | 57.00 | 00:00:00 | | 2009-01-07 | 7,700 | 55.92 | 57.53 | 55.84 | 55.92 | 00:00:00 | | 2009-01-08 | 3,100 | 55.50 | 55.50 | 53.90 | 54.23 | 00:00:00 | | 2009-01-09 | 16,300 | 50.13 | 54.50 | 50.00 | 50.13 | 00:00:00 | | 2009-01-12 | 17,000 | 50.10 | 50.10 | 47.68 | 48.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
