|
 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 | | 2001-07-23 | 7,000 | 37.70 | 38.10 | 37.50 | 37.90 | 00:00:00 | | 2001-07-24 | 2,700 | 38.00 | 38.10 | 37.50 | 37.80 | 00:00:00 | | 2001-07-25 | 4,700 | 37.50 | 37.80 | 37.00 | 37.50 | 00:00:00 | | 2001-07-26 | 2,500 | 37.50 | 37.75 | 37.00 | 37.75 | 00:00:00 | | 2001-07-27 | 8,800 | 37.50 | 39.20 | 37.50 | 38.80 | 00:00:00 | | 2001-07-30 | 1,500 | 39.50 | 39.50 | 38.15 | 38.55 | 00:00:00 | | 2001-07-31 | 5,000 | 38.70 | 39.00 | 38.00 | 38.00 | 00:00:00 | | 2001-08-01 | 5,100 | 38.10 | 38.30 | 37.50 | 38.05 | 00:00:00 | | 2001-08-02 | 5,800 | 37.80 | 39.80 | 37.80 | 39.00 | 00:00:00 | | 2001-08-03 | 6,400 | 39.50 | 40.00 | 39.10 | 39.90 | 00:00:00 | | 2001-08-06 | 3,400 | 39.50 | 39.60 | 38.60 | 38.70 | 00:00:00 | | 2001-08-07 | 6,200 | 38.70 | 39.05 | 38.65 | 38.80 | 00:00:00 | | 2001-08-08 | 12,200 | 39.20 | 39.20 | 38.10 | 39.10 | 00:00:00 | | 2001-08-09 | 4,700 | 38.30 | 38.50 | 38.00 | 38.10 | 00:00:00 | | 2001-08-10 | 3,200 | 38.20 | 38.90 | 38.20 | 38.65 | 00:00:00 | | 2001-08-13 | 5,900 | 38.50 | 39.15 | 38.50 | 38.90 | 00:00:00 | | 2001-08-14 | 9,600 | 39.00 | 39.50 | 38.80 | 39.00 | 00:00:00 | | 2001-08-15 | 7,800 | 39.00 | 39.70 | 38.80 | 39.00 | 00:00:00 | | 2001-08-16 | 6,100 | 39.00 | 39.50 | 38.90 | 39.50 | 00:00:00 | | 2001-08-17 | 9,800 | 39.70 | 39.95 | 39.45 | 39.70 | 00:00:00 | | 2001-08-20 | 18,100 | 39.90 | 40.00 | 39.60 | 39.70 | 00:00:00 | | 2001-08-21 | 3,900 | 39.85 | 40.15 | 39.50 | 40.05 | 00:00:00 | | 2001-08-22 | 4,400 | 39.50 | 39.70 | 39.00 | 39.50 | 00:00:00 | | 2001-08-23 | 7,500 | 39.00 | 39.60 | 38.90 | 39.40 | 00:00:00 | | 2001-08-24 | 4,800 | 39.10 | 39.90 | 39.00 | 39.40 | 00:00:00 | | 2001-08-27 | 10,500 | 39.70 | 39.89 | 39.50 | 39.50 | 00:00:00 | | 2001-08-28 | 28,900 | 39.50 | 40.60 | 39.50 | 39.50 | 00:00:00 | | 2001-08-29 | 4,800 | 39.50 | 40.00 | 39.50 | 39.90 | 00:00:00 | | 2001-08-30 | 9,100 | 39.80 | 40.20 | 39.50 | 39.50 | 00:00:00 | | 2001-08-31 | 4,500 | 39.30 | 39.90 | 39.30 | 39.60 | 00:00:00 | | 2001-09-03 | 3,000 | 39.40 | 39.70 | 39.30 | 39.60 | 00:00:00 | | 2001-09-04 | 5,100 | 39.70 | 40.00 | 39.35 | 39.35 | 00:00:00 | | 2001-09-05 | 2,300 | 39.25 | 39.60 | 39.00 | 39.00 | 00:00:00 | | 2001-09-06 | 9,800 | 39.10 | 39.50 | 37.50 | 38.00 | 00:00:00 | | 2001-09-07 | 11,200 | 38.50 | 38.50 | 36.70 | 37.00 | 00:00:00 | | 2001-09-10 | 32,700 | 36.20 | 36.20 | 35.20 | 35.65 | 00:00:00 | | 2001-09-11 | 23,700 | 35.50 | 35.90 | 32.30 | 35.00 | 00:00:00 | | 2001-09-12 | 16,300 | 32.00 | 36.00 | 31.50 | 34.50 | 00:00:00 | | 2001-09-13 | 5,700 | 34.10 | 34.30 | 33.60 | 34.00 | 00:00:00 | | 2001-09-14 | 7,200 | 33.50 | 34.00 | 32.50 | 32.70 | 00:00:00 | | 2001-09-17 | 14,500 | 30.80 | 34.50 | 30.80 | 33.60 | 00:00:00 | | 2001-09-18 | 9,700 | 33.50 | 34.00 | 32.10 | 33.80 | 00:00:00 | | 2001-09-19 | 6,900 | 33.50 | 34.40 | 33.20 | 33.70 | 00:00:00 | | 2001-09-20 | 10,100 | 33.21 | 33.70 | 32.50 | 33.25 | 00:00:00 | | 2001-09-21 | 15,400 | 32.70 | 33.30 | 32.20 | 33.09 | 00:00:00 | | 2001-09-24 | 9,700 | 32.80 | 36.50 | 32.75 | 36.00 | 00:00:00 | | 2001-09-25 | 20,500 | 35.80 | 39.00 | 35.50 | 37.50 | 00:00:00 | | 2001-09-26 | 21,800 | 38.50 | 38.70 | 37.70 | 37.90 | 00:00:00 | | 2001-09-27 | 2,900 | 37.90 | 37.90 | 36.20 | 36.50 | 00:00:00 | | 2001-09-28 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | | 2001-10-01 | 14,500 | 38.60 | 38.60 | 36.50 | 38.40 | 00:00:00 | | 2001-10-02 | 7,000 | 38.30 | 38.70 | 37.80 | 38.30 | 00:00:00 | | 2001-10-03 | 2,900 | 38.50 | 38.50 | 37.50 | 37.50 | 00:00:00 | | 2001-10-04 | 10,500 | 38.00 | 38.00 | 37.50 | 37.50 | 00:00:00 | | 2001-10-05 | 24,500 | 38.00 | 38.80 | 37.70 | 37.70 | 00:00:00 | | 2001-10-08 | 6,200 | 37.00 | 37.70 | 37.00 | 37.40 | 00:00:00 | | 2001-10-09 | 2,000 | 37.00 | 37.00 | 36.40 | 36.80 | 00:00:00 | | 2001-10-10 | 5,000 | 36.80 | 38.20 | 36.50 | 38.00 | 00:00:00 | | 2001-10-11 | 4,700 | 38.50 | 38.80 | 38.10 | 38.40 | 00:00:00 | | 2001-10-12 | 33,100 | 38.80 | 39.90 | 38.00 | 39.00 | 00:00:00 | | 2001-10-15 | 8,900 | 39.00 | 39.70 | 38.80 | 39.30 | 00:00:00 | | 2001-10-16 | 0 | 39.30 | 39.30 | 39.30 | 39.30 | 00:00:00 | | 2001-10-17 | 8,300 | 40.00 | 40.45 | 40.00 | 40.45 | 00:00:00 | | 2001-10-18 | 3,400 | 40.00 | 40.10 | 38.70 | 39.50 | 00:00:00 | | 2001-10-19 | 1,100 | 39.50 | 39.70 | 39.00 | 39.00 | 00:00:00 | | 2001-10-22 | 5,400 | 39.30 | 40.48 | 39.30 | 40.48 | 00:00:00 | | 2001-10-23 | 26,200 | 40.48 | 41.00 | 40.40 | 40.60 | 00:00:00 | | 2001-10-24 | 20,300 | 40.50 | 41.85 | 40.50 | 41.60 | 00:00:00 | | 2001-10-25 | 6,400 | 41.60 | 41.85 | 38.00 | 39.50 | 00:00:00 | | 2001-10-26 | 0 | 39.50 | 39.50 | 39.50 | 39.50 | 00:00:00 | | 2001-10-29 | 2,900 | 39.00 | 39.40 | 38.80 | 39.00 | 00:00:00 | | 2001-10-30 | 8,400 | 38.30 | 38.30 | 37.60 | 38.20 | 00:00:00 | | 2001-10-31 | 2,800 | 38.00 | 39.00 | 38.00 | 38.40 | 00:00:00 | | 2001-11-01 | 2,600 | 38.70 | 39.00 | 38.50 | 38.50 | 00:00:00 | | 2001-11-02 | 2,900 | 38.20 | 38.90 | 38.10 | 38.30 | 00:00:00 | | 2001-11-05 | 2,600 | 38.60 | 38.60 | 38.10 | 38.20 | 00:00:00 | | 2001-11-06 | 6,900 | 38.20 | 39.20 | 37.90 | 38.50 | 00:00:00 | | 2001-11-07 | 3,400 | 38.50 | 40.30 | 38.50 | 39.90 | 00:00:00 | | 2001-11-08 | 8,200 | 40.20 | 41.00 | 39.60 | 40.50 | 00:00:00 | | 2001-11-09 | 5,900 | 41.00 | 41.00 | 39.50 | 39.70 | 00:00:00 | | 2001-11-12 | 3,200 | 39.70 | 40.10 | 39.60 | 39.70 | 00:00:00 | | 2001-11-13 | 5,700 | 40.00 | 40.80 | 39.95 | 40.80 | 00:00:00 | | 2001-11-14 | 4,500 | 40.70 | 40.80 | 40.20 | 40.50 | 00:00:00 | | 2001-11-15 | 9,100 | 40.90 | 41.20 | 40.10 | 41.00 | 00:00:00 | | 2001-11-16 | 5,000 | 40.50 | 40.60 | 39.30 | 40.50 | 00:00:00 | | 2001-11-19 | 19,000 | 40.50 | 41.75 | 40.30 | 41.30 | 00:00:00 | | 2001-11-20 | 13,400 | 41.25 | 41.50 | 39.40 | 41.20 | 00:00:00 | | 2001-11-21 | 6,600 | 40.50 | 41.90 | 40.50 | 41.55 | 00:00:00 | | 2001-11-22 | 14,500 | 41.40 | 41.90 | 41.10 | 41.90 | 00:00:00 | | 2001-11-23 | 8,600 | 41.95 | 41.95 | 41.20 | 41.30 | 00:00:00 | | 2001-11-26 | 8,100 | 41.80 | 41.80 | 41.40 | 41.60 | 00:00:00 | | 2001-11-27 | 8,200 | 41.40 | 41.40 | 40.25 | 41.00 | 00:00:00 | | 2001-11-28 | 14,200 | 40.50 | 41.30 | 40.50 | 41.00 | 00:00:00 | | 2001-11-29 | 4,900 | 41.00 | 41.00 | 40.20 | 40.50 | 00:00:00 | | 2001-11-30 | 7,600 | 40.80 | 41.10 | 39.80 | 39.80 | 00:00:00 | | 2001-12-03 | 3,800 | 40.10 | 41.00 | 39.90 | 40.50 | 00:00:00 | | 2001-12-04 | 7,100 | 40.50 | 41.90 | 40.50 | 41.30 | 00:00:00 | | 2001-12-05 | 22,800 | 41.50 | 42.60 | 41.50 | 42.30 | 00:00:00 | | 2001-12-06 | 19,800 | 42.60 | 43.40 | 42.60 | 43.00 | 00:00:00 | | 2001-12-07 | 11,400 | 43.25 | 43.49 | 42.70 | 43.49 | 00:00:00 | | 2001-12-10 | 8,600 | 43.00 | 43.00 | 40.80 | 42.30 | 00:00:00 | | 2001-12-11 | 9,000 | 42.00 | 42.00 | 40.60 | 41.90 | 00:00:00 | | 2001-12-12 | 11,400 | 41.90 | 41.99 | 40.50 | 41.00 | 00:00:00 | | 2001-12-13 | 5,900 | 40.60 | 40.80 | 39.25 | 40.75 | 00:00:00 | | 2001-12-14 | 2,700 | 40.90 | 40.90 | 40.20 | 40.60 | 00:00:00 | | 2001-12-17 | 6,200 | 40.80 | 41.60 | 40.35 | 41.10 | 00:00:00 | | 2001-12-18 | 6,000 | 41.00 | 42.80 | 41.00 | 42.50 | 00:00:00 | | 2001-12-19 | 10,200 | 42.70 | 43.65 | 42.50 | 43.00 | 00:00:00 | | 2001-12-20 | 1,400 | 43.00 | 43.00 | 42.20 | 42.20 | 00:00:00 | | 2001-12-21 | 8,400 | 42.45 | 43.20 | 41.85 | 43.20 | 00:00:00 | | 2001-12-24 | 0 | 43.20 | 43.20 | 43.20 | 43.20 | 00:00:00 | | 2001-12-25 | 0 | 43.20 | 43.20 | 43.20 | 43.20 | 00:00:00 | | 2001-12-26 | 0 | 43.20 | 43.20 | 43.20 | 43.20 | 00:00:00 | | 2001-12-27 | 26,400 | 43.60 | 44.40 | 43.00 | 43.90 | 00:00:00 | | 2001-12-28 | 17,500 | 43.75 | 44.90 | 43.75 | 44.50 | 00:00:00 | | 2001-12-31 | 0 | 44.50 | 44.50 | 44.50 | 44.50 | 00:00:00 | | 2002-01-01 | 0 | 44.50 | 44.50 | 44.50 | 44.50 | 00:00:00 | | 2002-01-02 | 10,900 | 42.50 | 44.80 | 42.50 | 43.80 | 00:00:00 | | 2002-01-03 | 6,500 | 44.20 | 44.80 | 43.90 | 44.10 | 00:00:00 | | 2002-01-04 | 5,800 | 44.30 | 44.40 | 43.80 | 43.80 | 00:00:00 | | 2002-01-07 | 2,400 | 43.50 | 43.90 | 43.50 | 43.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
