|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-02 | 17,900 | 55.50 | 55.50 | 51.70 | 52.48 | 00:00:00 | 2009-07-03 | 6,000 | 52.50 | 52.65 | 51.25 | 52.03 | 00:00:00 | 2009-07-06 | 4,100 | 52.35 | 52.44 | 50.50 | 52.44 | 00:00:00 | 2009-07-07 | 1,900 | 51.93 | 52.27 | 51.88 | 51.93 | 00:00:00 | 2009-07-08 | 7,200 | 51.40 | 51.81 | 50.07 | 50.30 | 00:00:00 | 2009-07-09 | 3,100 | 50.10 | 51.76 | 50.10 | 51.76 | 00:00:00 | 2009-07-10 | 4,100 | 52.00 | 52.53 | 51.22 | 51.22 | 00:00:00 | 2009-07-13 | 7,900 | 50.60 | 52.55 | 49.29 | 52.25 | 00:00:00 | 2009-07-14 | 11,500 | 52.50 | 55.20 | 52.39 | 53.50 | 00:00:00 | 2009-07-15 | 11,600 | 54.50 | 56.15 | 54.50 | 55.76 | 00:00:00 | 2009-07-16 | 9,300 | 56.20 | 57.15 | 55.85 | 56.59 | 00:00:00 | 2009-07-17 | 5,800 | 57.50 | 58.32 | 57.22 | 57.40 | 00:00:00 | 2009-07-20 | 6,000 | 58.25 | 58.58 | 57.55 | 57.65 | 00:00:00 | 2009-07-21 | 7,500 | 58.20 | 58.77 | 57.47 | 57.68 | 00:00:00 | 2009-07-22 | 9,800 | 58.30 | 58.30 | 56.72 | 57.50 | 00:00:00 | 2009-07-23 | 8,000 | 57.50 | 59.61 | 57.15 | 58.81 | 00:00:00 | 2009-07-24 | 8,500 | 59.00 | 60.20 | 58.95 | 59.64 | 00:00:00 | 2009-07-27 | 3,800 | 60.50 | 60.50 | 58.87 | 59.26 | 00:00:00 | 2009-07-28 | 6,200 | 59.80 | 60.02 | 56.99 | 57.56 | 00:00:00 | 2009-07-29 | 15,400 | 57.00 | 57.00 | 54.55 | 56.58 | 00:00:00 | 2009-07-30 | 5,300 | 56.63 | 57.46 | 55.90 | 57.01 | 00:00:00 | 2009-07-31 | 8,600 | 57.10 | 57.10 | 55.51 | 55.55 | 00:00:00 | 2009-08-03 | 11,500 | 56.00 | 58.20 | 55.76 | 58.11 | 00:00:00 | 2009-08-04 | 9,800 | 58.35 | 58.35 | 56.31 | 57.24 | 00:00:00 | 2009-08-05 | 50,000 | 53.90 | 53.99 | 52.41 | 53.38 | 00:00:00 | 2009-08-06 | 20,900 | 54.40 | 54.40 | 50.87 | 51.85 | 00:00:00 | 2009-08-07 | 10,600 | 52.70 | 52.70 | 51.46 | 52.60 | 00:00:00 | 2009-08-10 | 15,600 | 53.00 | 53.00 | 52.17 | 52.86 | 00:00:00 | 2009-08-11 | 11,100 | 53.40 | 53.40 | 51.95 | 52.10 | 00:00:00 | 2009-08-12 | 6,300 | 52.80 | 52.80 | 51.60 | 52.58 | 00:00:00 | 2009-08-13 | 13,500 | 53.00 | 53.15 | 52.40 | 53.01 | 00:00:00 | 2009-08-14 | 10,300 | 53.15 | 53.15 | 51.85 | 52.30 | 00:00:00 | 2009-08-17 | 7,700 | 51.60 | 52.06 | 51.32 | 51.37 | 00:00:00 | 2009-08-18 | 10,400 | 52.00 | 53.77 | 52.00 | 53.77 | 00:00:00 | 2009-08-19 | 5,600 | 53.65 | 53.70 | 52.54 | 53.65 | 00:00:00 | 2009-08-20 | 5,600 | 53.77 | 53.77 | 53.24 | 53.65 | 00:00:00 | 2009-08-21 | 18,900 | 54.14 | 54.39 | 53.57 | 54.14 | 00:00:00 | 2009-08-24 | 17,600 | 54.55 | 55.33 | 53.82 | 54.71 | 00:00:00 | 2009-08-25 | 11,900 | 54.10 | 56.09 | 54.10 | 55.84 | 00:00:00 | 2009-08-26 | 3,700 | 55.50 | 56.00 | 55.15 | 55.57 | 00:00:00 | 2009-08-27 | 15,700 | 55.50 | 55.94 | 53.25 | 54.62 | 00:00:00 | 2009-08-28 | 18,500 | 54.40 | 54.48 | 53.04 | 53.72 | 00:00:00 | 2009-08-31 | 19,400 | 53.20 | 53.44 | 52.17 | 52.96 | 00:00:00 | 2009-09-01 | 12,200 | 53.20 | 53.53 | 51.94 | 52.32 | 00:00:00 | 2009-09-02 | 9,400 | 52.30 | 53.42 | 52.30 | 53.11 | 00:00:00 | 2009-09-03 | 8,100 | 54.35 | 55.40 | 53.00 | 54.35 | 00:00:00 | 2009-09-04 | 8,100 | 54.70 | 55.12 | 54.03 | 54.90 | 00:00:00 | 2009-09-07 | 7,000 | 54.75 | 55.78 | 54.75 | 55.00 | 00:00:00 | 2009-09-08 | 3,700 | 55.80 | 55.80 | 54.73 | 54.90 | 00:00:00 | 2009-09-09 | 5,200 | 54.30 | 55.93 | 54.10 | 55.15 | 00:00:00 | 2009-09-10 | 9,600 | 55.40 | 55.40 | 54.00 | 54.70 | 00:00:00 | 2009-09-11 | 12,300 | 54.75 | 56.69 | 54.75 | 55.58 | 00:00:00 | 2009-09-14 | 8,300 | 55.20 | 57.10 | 55.16 | 57.08 | 00:00:00 | 2009-09-15 | 6,700 | 57.00 | 57.35 | 56.58 | 56.58 | 00:00:00 | 2009-09-16 | 8,900 | 56.40 | 57.50 | 55.95 | 56.94 | 00:00:00 | 2009-09-17 | 13,100 | 57.20 | 58.24 | 57.00 | 57.20 | 00:00:00 | 2009-09-18 | 13,900 | 57.70 | 59.90 | 57.70 | 59.58 | 00:00:00 | 2009-09-21 | 9,800 | 59.35 | 59.35 | 57.10 | 58.47 | 00:00:00 | 2009-09-22 | 11,800 | 59.05 | 59.33 | 57.20 | 58.25 | 00:00:00 | 2009-09-23 | 10,000 | 58.00 | 59.20 | 58.00 | 58.86 | 00:00:00 | 2009-09-24 | 10,400 | 58.35 | 59.78 | 57.90 | 58.00 | 00:00:00 | 2009-09-25 | 7,900 | 58.00 | 58.77 | 56.75 | 57.70 | 00:00:00 | 2009-09-28 | 8,800 | 58.40 | 58.40 | 56.71 | 57.42 | 00:00:00 | 2009-09-29 | 7,000 | 58.00 | 58.00 | 56.10 | 56.68 | 00:00:00 | 2009-09-30 | 6,300 | 57.25 | 57.25 | 55.26 | 56.00 | 00:00:00 | 2009-10-01 | 14,900 | 55.55 | 56.12 | 53.80 | 54.10 | 00:00:00 | 2009-10-02 | 6,600 | 54.11 | 54.95 | 53.96 | 54.68 | 00:00:00 | 2009-10-05 | 4,200 | 54.30 | 54.98 | 54.30 | 54.90 | 00:00:00 | 2009-10-06 | 8,100 | 56.00 | 56.19 | 55.30 | 56.00 | 00:00:00 | 2009-10-07 | 5,500 | 56.10 | 56.10 | 55.33 | 55.95 | 00:00:00 | 2009-10-08 | 6,200 | 56.70 | 57.02 | 56.00 | 56.39 | 00:00:00 | 2009-10-09 | 8,100 | 56.82 | 57.80 | 56.00 | 56.82 | 00:00:00 | 2009-10-12 | 5,100 | 57.50 | 57.90 | 57.00 | 57.54 | 00:00:00 | 2009-10-13 | 6,200 | 57.50 | 57.50 | 56.04 | 56.58 | 00:00:00 | 2009-10-14 | 8,800 | 56.95 | 58.07 | 56.69 | 57.94 | 00:00:00 | 2009-10-15 | 11,900 | 57.95 | 58.91 | 57.90 | 58.45 | 00:00:00 | 2009-10-16 | 12,800 | 58.95 | 59.88 | 58.01 | 58.68 | 00:00:00 | 2009-10-19 | 27,700 | 59.25 | 62.29 | 59.25 | 62.02 | 00:00:00 | 2009-10-20 | 9,900 | 62.50 | 62.50 | 60.87 | 61.42 | 00:00:00 | 2009-10-21 | 7,800 | 61.00 | 61.62 | 59.64 | 60.59 | 00:00:00 | 2009-10-22 | 5,700 | 58.50 | 60.36 | 58.50 | 60.36 | 00:00:00 | 2009-10-23 | 13,900 | 60.70 | 60.74 | 59.35 | 59.73 | 00:00:00 | 2009-10-26 | 5,200 | 60.00 | 60.50 | 58.26 | 58.79 | 00:00:00 | 2009-10-27 | 5,600 | 59.00 | 60.04 | 58.93 | 59.68 | 00:00:00 | 2009-10-28 | 15,100 | 60.00 | 60.00 | 55.48 | 56.38 | 00:00:00 | 2009-10-29 | 7,200 | 56.20 | 57.95 | 55.88 | 57.64 | 00:00:00 | 2009-10-30 | 14,600 | 58.00 | 58.00 | 54.62 | 55.00 | 00:00:00 | 2009-11-02 | 10,800 | 55.50 | 55.80 | 54.95 | 55.64 | 00:00:00 | 2009-11-03 | 6,000 | 55.00 | 55.23 | 54.16 | 54.83 | 00:00:00 | 2009-11-04 | 5,400 | 54.50 | 55.58 | 54.45 | 55.24 | 00:00:00 | 2009-11-05 | 5,100 | 54.70 | 55.80 | 54.10 | 55.25 | 00:00:00 | 2009-11-06 | 6,000 | 55.10 | 55.15 | 53.91 | 55.00 | 00:00:00 | 2009-11-09 | 3,100 | 56.20 | 56.59 | 55.81 | 56.58 | 00:00:00 | 2009-11-10 | 3,800 | 56.40 | 56.63 | 56.00 | 56.08 | 00:00:00 | 2009-11-11 | 6,200 | 57.00 | 58.52 | 56.75 | 58.05 | 00:00:00 | 2009-11-13 | 3,500 | 57.20 | 57.64 | 56.39 | 57.50 | 00:00:00 | 2009-11-16 | 3,900 | 59.00 | 59.00 | 58.31 | 58.49 | 00:00:00 | 2009-11-17 | 3,500 | 58.95 | 58.95 | 58.31 | 58.82 | 00:00:00 | 2009-11-18 | 1,800 | 58.85 | 58.99 | 58.19 | 58.39 | 00:00:00 | 2009-11-19 | 4,300 | 58.15 | 58.47 | 57.14 | 57.59 | 00:00:00 | 2009-11-20 | 7,000 | 57.20 | 58.16 | 56.24 | 56.77 | 00:00:00 | 2009-11-23 | 2,500 | 57.30 | 58.25 | 57.30 | 57.87 | 00:00:00 | 2009-11-24 | 2,400 | 57.82 | 58.00 | 57.48 | 57.81 | 00:00:00 | 2009-11-25 | 3,200 | 58.00 | 58.60 | 57.88 | 58.00 | 00:00:00 | 2009-11-26 | 10,700 | 57.60 | 57.60 | 54.96 | 55.50 | 00:00:00 | 2009-11-27 | 8,300 | 54.50 | 57.10 | 53.90 | 57.10 | 00:00:00 | 2009-11-30 | 4,300 | 58.00 | 58.00 | 55.58 | 56.00 | 00:00:00 | 2009-12-01 | 3,800 | 56.50 | 56.50 | 55.73 | 56.26 | 00:00:00 | 2009-12-02 | 3,500 | 55.80 | 56.46 | 54.93 | 55.32 | 00:00:00 | 2009-12-04 | 4,200 | 55.35 | 56.50 | 54.45 | 55.85 | 00:00:00 | 2009-12-07 | 3,600 | 55.90 | 56.00 | 55.00 | 55.12 | 00:00:00 | 2009-12-09 | 8,500 | 53.80 | 53.80 | 52.43 | 53.16 | 00:00:00 | 2009-12-11 | 2,700 | 53.40 | 54.09 | 52.85 | 53.18 | 00:00:00 | 2009-12-14 | 3,000 | 53.50 | 53.77 | 53.18 | 53.77 | 00:00:00 | 2009-12-15 | 3,200 | 54.00 | 54.22 | 53.84 | 54.02 | 00:00:00 | 2009-12-16 | 6,700 | 54.00 | 55.00 | 54.00 | 55.00 | 00:00:00 | 2009-12-17 | 4,200 | 54.00 | 55.48 | 54.00 | 55.06 | 00:00:00 | 2009-12-18 | 7,800 | 55.20 | 56.17 | 55.10 | 55.97 | 00:00:00 | 2009-12-21 | 6,700 | 55.75 | 56.54 | 55.68 | 56.30 | 00:00:00 | 2009-12-22 | 5,800 | 56.55 | 57.25 | 56.44 | 56.83 | 00:00:00 | 2009-12-23 | 2,500 | 57.30 | 57.78 | 57.17 | 57.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|