|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-12 | 17,000 | 50.10 | 50.10 | 47.68 | 48.27 | 00:00:00 | | 2009-01-13 | 6,800 | 47.80 | 49.50 | 47.59 | 49.44 | 00:00:00 | | 2009-01-14 | 10,100 | 49.95 | 50.00 | 45.54 | 46.62 | 00:00:00 | | 2009-01-15 | 18,100 | 46.20 | 47.30 | 43.40 | 44.30 | 00:00:00 | | 2009-01-16 | 12,000 | 45.15 | 45.25 | 43.31 | 43.80 | 00:00:00 | | 2009-01-19 | 4,600 | 44.25 | 45.12 | 42.75 | 43.74 | 00:00:00 | | 2009-01-20 | 11,100 | 42.40 | 43.05 | 40.25 | 40.46 | 00:00:00 | | 2009-01-21 | 11,900 | 40.30 | 40.40 | 37.33 | 40.10 | 00:00:00 | | 2009-01-22 | 11,100 | 40.50 | 41.75 | 38.70 | 39.28 | 00:00:00 | | 2009-01-23 | 6,800 | 38.05 | 39.25 | 37.80 | 39.19 | 00:00:00 | | 2009-01-26 | 4,700 | 38.50 | 40.80 | 38.50 | 40.68 | 00:00:00 | | 2009-01-27 | 9,600 | 41.50 | 41.50 | 38.00 | 39.50 | 00:00:00 | | 2009-01-28 | 9,500 | 39.71 | 43.05 | 39.71 | 41.95 | 00:00:00 | | 2009-01-29 | 7,500 | 42.15 | 42.15 | 39.93 | 40.49 | 00:00:00 | | 2009-01-30 | 4,300 | 40.50 | 40.64 | 39.00 | 39.64 | 00:00:00 | | 2009-02-02 | 5,900 | 39.80 | 39.80 | 37.29 | 38.48 | 00:00:00 | | 2009-02-03 | 11,800 | 37.05 | 38.10 | 36.30 | 37.43 | 00:00:00 | | 2009-02-04 | 12,500 | 37.75 | 39.41 | 36.41 | 38.75 | 00:00:00 | | 2009-02-05 | 9,900 | 37.70 | 40.53 | 37.70 | 40.36 | 00:00:00 | | 2009-02-06 | 11,400 | 40.00 | 42.38 | 39.90 | 41.80 | 00:00:00 | | 2009-02-09 | 9,000 | 42.00 | 42.44 | 40.81 | 41.25 | 00:00:00 | | 2009-02-10 | 6,900 | 41.00 | 41.00 | 38.51 | 38.90 | 00:00:00 | | 2009-02-11 | 11,300 | 38.20 | 38.62 | 37.80 | 38.41 | 00:00:00 | | 2009-02-12 | 7,200 | 38.60 | 38.60 | 37.21 | 38.25 | 00:00:00 | | 2009-02-13 | 4,900 | 38.50 | 38.64 | 38.03 | 38.11 | 00:00:00 | | 2009-02-16 | 3,000 | 37.70 | 38.50 | 37.67 | 38.34 | 00:00:00 | | 2009-02-17 | 3,900 | 37.50 | 38.62 | 36.85 | 37.57 | 00:00:00 | | 2009-02-18 | 4,900 | 37.70 | 38.78 | 37.22 | 38.53 | 00:00:00 | | 2009-02-19 | 2,600 | 38.50 | 39.16 | 38.15 | 38.55 | 00:00:00 | | 2009-02-20 | 5,700 | 37.20 | 37.57 | 36.59 | 37.07 | 00:00:00 | | 2009-02-23 | 11,700 | 37.50 | 37.89 | 34.76 | 35.35 | 00:00:00 | | 2009-02-24 | 8,000 | 34.65 | 36.55 | 34.05 | 36.20 | 00:00:00 | | 2009-02-25 | 11,700 | 38.75 | 39.00 | 37.50 | 37.86 | 00:00:00 | | 2009-02-26 | 4,000 | 38.22 | 39.07 | 37.76 | 38.22 | 00:00:00 | | 2009-02-27 | 5,900 | 37.80 | 37.81 | 35.86 | 36.75 | 00:00:00 | | 2009-03-02 | 9,600 | 36.50 | 36.50 | 34.20 | 34.27 | 00:00:00 | | 2009-03-03 | 11,100 | 34.50 | 34.50 | 33.06 | 33.27 | 00:00:00 | | 2009-03-04 | 7,200 | 33.70 | 34.51 | 33.69 | 34.46 | 00:00:00 | | 2009-03-05 | 9,700 | 34.10 | 34.10 | 31.75 | 32.04 | 00:00:00 | | 2009-03-06 | 10,600 | 30.50 | 31.90 | 30.39 | 30.50 | 00:00:00 | | 2009-03-09 | 7,100 | 30.85 | 30.85 | 29.57 | 30.66 | 00:00:00 | | 2009-03-10 | 5,400 | 31.10 | 33.72 | 31.02 | 33.00 | 00:00:00 | | 2009-03-11 | 11,500 | 33.50 | 35.24 | 33.39 | 34.00 | 00:00:00 | | 2009-03-12 | 2,800 | 34.20 | 34.50 | 32.84 | 34.20 | 00:00:00 | | 2009-03-13 | 10,300 | 35.40 | 37.65 | 35.40 | 37.15 | 00:00:00 | | 2009-03-16 | 13,400 | 38.10 | 40.69 | 38.10 | 39.66 | 00:00:00 | | 2009-03-17 | 6,300 | 39.80 | 40.02 | 38.30 | 39.22 | 00:00:00 | | 2009-03-18 | 9,500 | 41.10 | 41.68 | 40.30 | 41.00 | 00:00:00 | | 2009-03-19 | 9,700 | 41.80 | 41.89 | 39.40 | 39.67 | 00:00:00 | | 2009-03-20 | 10,000 | 39.15 | 40.15 | 38.65 | 39.91 | 00:00:00 | | 2009-03-23 | 15,000 | 40.90 | 41.85 | 39.82 | 40.00 | 00:00:00 | | 2009-03-24 | 25,100 | 41.80 | 41.80 | 40.30 | 41.10 | 00:00:00 | | 2009-03-25 | 8,000 | 40.90 | 40.98 | 39.12 | 40.48 | 00:00:00 | | 2009-03-26 | 30,900 | 40.50 | 43.62 | 40.15 | 43.00 | 00:00:00 | | 2009-03-27 | 10,700 | 43.20 | 44.17 | 41.66 | 42.16 | 00:00:00 | | 2009-03-30 | 7,100 | 41.80 | 42.27 | 40.50 | 41.63 | 00:00:00 | | 2009-03-31 | 13,000 | 42.48 | 45.50 | 42.48 | 45.40 | 00:00:00 | | 2009-04-01 | 11,000 | 46.00 | 46.95 | 45.35 | 46.59 | 00:00:00 | | 2009-04-02 | 16,200 | 48.00 | 49.47 | 46.54 | 49.05 | 00:00:00 | | 2009-04-03 | 11,400 | 49.50 | 49.50 | 47.00 | 47.94 | 00:00:00 | | 2009-04-06 | 10,400 | 49.80 | 49.80 | 45.68 | 45.98 | 00:00:00 | | 2009-04-07 | 6,500 | 47.00 | 47.00 | 44.73 | 45.23 | 00:00:00 | | 2009-04-08 | 5,000 | 44.90 | 45.58 | 44.00 | 45.30 | 00:00:00 | | 2009-04-09 | 5,300 | 46.50 | 47.52 | 45.29 | 47.30 | 00:00:00 | | 2009-04-14 | 15,800 | 48.25 | 51.40 | 47.89 | 50.80 | 00:00:00 | | 2009-04-15 | 20,700 | 51.25 | 51.25 | 47.83 | 49.35 | 00:00:00 | | 2009-04-16 | 11,700 | 49.70 | 51.27 | 49.45 | 50.63 | 00:00:00 | | 2009-04-17 | 8,700 | 51.25 | 51.47 | 50.30 | 51.43 | 00:00:00 | | 2009-04-20 | 23,900 | 50.70 | 50.70 | 46.55 | 47.06 | 00:00:00 | | 2009-04-21 | 15,000 | 47.15 | 48.45 | 45.40 | 48.28 | 00:00:00 | | 2009-04-22 | 8,400 | 48.50 | 50.55 | 47.85 | 49.77 | 00:00:00 | | 2009-04-23 | 14,900 | 49.40 | 53.40 | 49.40 | 51.50 | 00:00:00 | | 2009-04-24 | 12,000 | 51.60 | 53.83 | 51.60 | 53.40 | 00:00:00 | | 2009-04-27 | 17,900 | 52.00 | 53.40 | 51.21 | 52.70 | 00:00:00 | | 2009-04-28 | 4,700 | 52.30 | 52.30 | 50.19 | 51.38 | 00:00:00 | | 2009-04-29 | 5,300 | 51.85 | 53.81 | 51.70 | 53.42 | 00:00:00 | | 2009-04-30 | 22,700 | 53.90 | 57.48 | 53.90 | 55.08 | 00:00:00 | | 2009-05-04 | 9,600 | 56.25 | 57.05 | 55.62 | 56.88 | 00:00:00 | | 2009-05-05 | 12,400 | 56.20 | 56.21 | 54.50 | 55.53 | 00:00:00 | | 2009-05-06 | 4,700 | 55.05 | 56.16 | 55.05 | 55.75 | 00:00:00 | | 2009-05-07 | 12,900 | 56.00 | 56.77 | 53.53 | 54.74 | 00:00:00 | | 2009-05-08 | 4,200 | 56.00 | 56.56 | 54.77 | 55.30 | 00:00:00 | | 2009-05-11 | 5,300 | 54.80 | 55.32 | 53.71 | 55.27 | 00:00:00 | | 2009-05-12 | 13,600 | 55.35 | 58.05 | 55.35 | 57.36 | 00:00:00 | | 2009-05-13 | 10,200 | 58.05 | 58.30 | 55.40 | 55.80 | 00:00:00 | | 2009-05-14 | 14,000 | 55.50 | 57.00 | 52.70 | 56.83 | 00:00:00 | | 2009-05-15 | 15,700 | 57.00 | 60.00 | 57.00 | 59.58 | 00:00:00 | | 2009-05-18 | 10,500 | 59.75 | 60.52 | 58.61 | 59.69 | 00:00:00 | | 2009-05-19 | 21,700 | 60.75 | 64.14 | 60.75 | 63.67 | 00:00:00 | | 2009-05-20 | 31,200 | 64.30 | 64.73 | 61.55 | 64.00 | 00:00:00 | | 2009-05-21 | 8,000 | 61.70 | 61.70 | 60.30 | 60.79 | 00:00:00 | | 2009-05-22 | 18,600 | 61.10 | 61.10 | 59.33 | 60.39 | 00:00:00 | | 2009-05-25 | 3,100 | 60.90 | 60.90 | 59.48 | 60.25 | 00:00:00 | | 2009-05-26 | 9,700 | 60.10 | 60.10 | 58.51 | 59.85 | 00:00:00 | | 2009-05-27 | 9,500 | 61.00 | 61.00 | 59.92 | 60.31 | 00:00:00 | | 2009-05-28 | 3,400 | 60.00 | 61.00 | 59.27 | 59.99 | 00:00:00 | | 2009-05-29 | 9,100 | 61.15 | 61.96 | 60.05 | 60.99 | 00:00:00 | | 2009-06-01 | 16,500 | 61.95 | 65.18 | 61.95 | 64.62 | 00:00:00 | | 2009-06-02 | 9,500 | 64.20 | 64.20 | 61.92 | 62.36 | 00:00:00 | | 2009-06-03 | 8,600 | 63.45 | 63.68 | 60.79 | 62.00 | 00:00:00 | | 2009-06-04 | 4,500 | 62.15 | 62.82 | 61.71 | 61.90 | 00:00:00 | | 2009-06-05 | 5,600 | 63.05 | 63.98 | 62.36 | 62.90 | 00:00:00 | | 2009-06-08 | 6,600 | 62.35 | 63.00 | 60.71 | 60.89 | 00:00:00 | | 2009-06-09 | 10,200 | 60.50 | 61.10 | 58.75 | 58.92 | 00:00:00 | | 2009-06-10 | 3,800 | 60.40 | 60.40 | 59.40 | 59.45 | 00:00:00 | | 2009-06-11 | 2,200 | 59.70 | 61.10 | 59.42 | 60.75 | 00:00:00 | | 2009-06-12 | 17,300 | 60.90 | 60.90 | 58.01 | 58.54 | 00:00:00 | | 2009-06-15 | 17,800 | 58.80 | 58.80 | 55.34 | 55.41 | 00:00:00 | | 2009-06-16 | 5,100 | 56.20 | 58.13 | 55.48 | 57.47 | 00:00:00 | | 2009-06-17 | 3,200 | 57.60 | 57.76 | 56.30 | 56.72 | 00:00:00 | | 2009-06-18 | 5,300 | 57.15 | 59.64 | 56.07 | 58.05 | 00:00:00 | | 2009-06-19 | 7,800 | 58.16 | 58.16 | 56.39 | 57.52 | 00:00:00 | | 2009-06-22 | 11,500 | 57.40 | 57.40 | 54.80 | 54.80 | 00:00:00 | | 2009-06-23 | 4,800 | 54.50 | 55.64 | 54.38 | 55.36 | 00:00:00 | | 2009-06-24 | 3,700 | 57.00 | 57.00 | 55.75 | 56.37 | 00:00:00 | | 2009-06-25 | 9,300 | 57.00 | 57.00 | 54.99 | 56.00 | 00:00:00 | | 2009-06-26 | 1,800 | 56.50 | 56.50 | 54.58 | 55.08 | 00:00:00 | | 2009-06-29 | 3,900 | 54.95 | 56.32 | 54.95 | 56.32 | 00:00:00 | | 2009-06-30 | 1,200 | 56.70 | 56.70 | 54.70 | 55.25 | 00:00:00 | | 2009-07-01 | 6,400 | 54.75 | 55.28 | 54.40 | 55.07 | 00:00:00 | | 2009-07-02 | 17,900 | 55.50 | 55.50 | 51.70 | 52.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
