|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-23 | 2,500 | 57.30 | 57.78 | 57.17 | 57.26 | 00:00:00 | | 2009-12-28 | 3,800 | 57.40 | 57.72 | 57.38 | 57.38 | 00:00:00 | | 2009-12-29 | 19,800 | 57.50 | 57.92 | 57.30 | 57.71 | 00:00:00 | | 2009-12-30 | 6,900 | 57.50 | 58.28 | 57.50 | 57.92 | 00:00:00 | | 2010-01-04 | 4,200 | 57.75 | 58.84 | 57.75 | 58.53 | 00:00:00 | | 2010-01-05 | 6,600 | 58.30 | 58.82 | 58.08 | 58.50 | 00:00:00 | | 2010-01-06 | 13,000 | 58.35 | 58.66 | 57.25 | 57.40 | 00:00:00 | | 2010-01-07 | 5,500 | 57.40 | 57.40 | 56.38 | 56.56 | 00:00:00 | | 2010-01-08 | 11,100 | 56.60 | 56.79 | 55.69 | 55.95 | 00:00:00 | | 2010-01-11 | 4,000 | 56.30 | 56.71 | 56.18 | 56.33 | 00:00:00 | | 2010-01-12 | 10,500 | 56.37 | 56.39 | 54.65 | 55.00 | 00:00:00 | | 2010-01-13 | 5,700 | 54.98 | 55.60 | 54.93 | 55.60 | 00:00:00 | | 2010-01-14 | 16,400 | 54.50 | 54.50 | 53.64 | 54.35 | 00:00:00 | | 2010-01-15 | 7,600 | 54.45 | 54.87 | 53.34 | 53.68 | 00:00:00 | | 2010-01-18 | 3,000 | 54.00 | 54.01 | 53.29 | 53.98 | 00:00:00 | | 2010-01-19 | 3,800 | 53.76 | 55.14 | 53.51 | 55.04 | 00:00:00 | | 2010-01-20 | 5,800 | 54.50 | 54.98 | 53.88 | 54.15 | 00:00:00 | | 2010-01-21 | 12,500 | 54.14 | 54.14 | 52.45 | 52.69 | 00:00:00 | | 2010-01-22 | 27,400 | 52.00 | 52.00 | 50.04 | 50.95 | 00:00:00 | | 2010-01-25 | 5,200 | 50.52 | 51.60 | 50.52 | 51.17 | 00:00:00 | | 2010-01-26 | 25,300 | 50.50 | 50.50 | 48.90 | 49.68 | 00:00:00 | | 2010-01-27 | 13,000 | 49.00 | 49.37 | 48.08 | 48.40 | 00:00:00 | | 2010-01-28 | 9,400 | 49.50 | 49.50 | 47.84 | 48.33 | 00:00:00 | | 2010-01-29 | 9,900 | 48.06 | 48.24 | 47.44 | 47.70 | 00:00:00 | | 2010-02-01 | 6,300 | 47.65 | 48.37 | 47.30 | 48.37 | 00:00:00 | | 2010-02-02 | 9,000 | 48.90 | 49.62 | 48.42 | 49.62 | 00:00:00 | | 2010-02-04 | 14,600 | 48.50 | 48.66 | 46.94 | 47.12 | 00:00:00 | | 2010-02-05 | 18,500 | 47.10 | 47.10 | 45.51 | 45.58 | 00:00:00 | | 2010-02-08 | 20,900 | 46.05 | 46.65 | 45.49 | 46.04 | 00:00:00 | | 2010-02-09 | 5,600 | 46.30 | 47.15 | 45.99 | 47.15 | 00:00:00 | | 2010-02-10 | 7,100 | 47.80 | 47.80 | 46.56 | 47.08 | 00:00:00 | | 2010-02-11 | 6,600 | 47.21 | 47.57 | 46.01 | 46.56 | 00:00:00 | | 2010-02-12 | 7,000 | 46.80 | 47.31 | 46.80 | 47.02 | 00:00:00 | | 2010-02-15 | 2,400 | 47.05 | 47.42 | 47.00 | 47.17 | 00:00:00 | | 2010-02-16 | 7,000 | 47.65 | 47.76 | 47.02 | 47.60 | 00:00:00 | | 2010-02-17 | 20,700 | 48.40 | 49.49 | 48.40 | 49.25 | 00:00:00 | | 2010-02-18 | 14,700 | 49.10 | 50.55 | 49.06 | 50.20 | 00:00:00 | | 2010-02-19 | 14,700 | 50.20 | 50.70 | 49.67 | 50.38 | 00:00:00 | | 2010-02-22 | 8,300 | 51.00 | 51.20 | 50.57 | 51.14 | 00:00:00 | | 2010-02-23 | 9,400 | 51.40 | 51.90 | 50.32 | 50.45 | 00:00:00 | | 2010-02-24 | 2,500 | 51.00 | 51.25 | 50.53 | 51.19 | 00:00:00 | | 2010-02-25 | 2,500 | 50.90 | 51.17 | 50.05 | 50.47 | 00:00:00 | | 2010-02-26 | 4,300 | 50.80 | 51.14 | 50.50 | 50.92 | 00:00:00 | | 2010-03-01 | 4,400 | 51.70 | 52.10 | 51.45 | 51.66 | 00:00:00 | | 2010-03-02 | 11,300 | 52.00 | 52.39 | 51.48 | 51.90 | 00:00:00 | | 2010-03-03 | 6,000 | 52.00 | 52.47 | 51.77 | 52.23 | 00:00:00 | | 2010-03-04 | 3,500 | 52.01 | 52.66 | 52.01 | 52.04 | 00:00:00 | | 2010-03-05 | 7,800 | 52.50 | 53.31 | 52.43 | 53.14 | 00:00:00 | | 2010-03-08 | 7,600 | 53.40 | 53.55 | 52.75 | 52.80 | 00:00:00 | | 2010-03-09 | 4,600 | 52.97 | 53.13 | 52.35 | 52.76 | 00:00:00 | | 2010-03-10 | 4,100 | 52.70 | 53.59 | 52.70 | 53.32 | 00:00:00 | | 2010-03-11 | 2,000 | 53.70 | 53.79 | 53.13 | 53.20 | 00:00:00 | | 2010-03-12 | 7,100 | 53.30 | 53.78 | 53.00 | 53.20 | 00:00:00 | | 2010-03-15 | 5,900 | 53.70 | 53.70 | 52.80 | 52.94 | 00:00:00 | | 2010-03-16 | 6,100 | 53.00 | 53.50 | 53.00 | 53.42 | 00:00:00 | | 2010-03-17 | 5,500 | 53.30 | 53.48 | 53.18 | 53.41 | 00:00:00 | | 2010-03-18 | 3,700 | 53.50 | 53.50 | 52.90 | 53.15 | 00:00:00 | | 2010-03-19 | 4,500 | 53.30 | 53.78 | 52.47 | 52.85 | 00:00:00 | | 2010-03-22 | 6,200 | 52.50 | 52.83 | 52.12 | 52.80 | 00:00:00 | | 2010-03-23 | 2,000 | 53.00 | 53.61 | 53.00 | 53.58 | 00:00:00 | | 2010-03-24 | 20,900 | 54.60 | 56.03 | 54.60 | 55.80 | 00:00:00 | | 2010-03-25 | 7,600 | 55.70 | 56.56 | 55.70 | 56.38 | 00:00:00 | | 2010-03-26 | 6,300 | 56.05 | 56.29 | 55.89 | 56.00 | 00:00:00 | | 2010-03-29 | 9,000 | 56.30 | 56.30 | 55.31 | 55.58 | 00:00:00 | | 2010-03-30 | 7,600 | 55.60 | 56.17 | 55.35 | 55.53 | 00:00:00 | | 2010-03-31 | 2,900 | 55.30 | 55.31 | 54.49 | 54.85 | 00:00:00 | | 2010-04-01 | 3,500 | 54.95 | 55.60 | 54.92 | 55.54 | 00:00:00 | | 2010-04-06 | 3,900 | 56.30 | 56.30 | 55.51 | 55.75 | 00:00:00 | | 2010-04-07 | 3,500 | 56.00 | 56.49 | 55.89 | 56.35 | 00:00:00 | | 2010-04-08 | 7,300 | 56.30 | 56.33 | 55.10 | 55.83 | 00:00:00 | | 2010-04-09 | 700 | 55.76 | 56.09 | 55.57 | 56.00 | 00:00:00 | | 2010-04-12 | 3,100 | 56.30 | 56.56 | 55.62 | 55.72 | 00:00:00 | | 2010-04-13 | 2,000 | 55.05 | 56.00 | 55.05 | 55.73 | 00:00:00 | | 2010-04-14 | 8,900 | 55.90 | 56.84 | 55.78 | 56.65 | 00:00:00 | | 2010-04-15 | 5,500 | 56.85 | 57.10 | 56.41 | 56.70 | 00:00:00 | | 2010-04-16 | 10,500 | 56.20 | 56.57 | 54.92 | 55.11 | 00:00:00 | | 2010-04-19 | 11,700 | 54.60 | 54.60 | 53.59 | 54.35 | 00:00:00 | | 2010-04-20 | 7,800 | 54.50 | 54.85 | 54.07 | 54.83 | 00:00:00 | | 2010-04-21 | 1,700 | 54.95 | 55.03 | 54.48 | 54.86 | 00:00:00 | | 2010-04-22 | 2,100 | 54.80 | 55.89 | 54.80 | 55.07 | 00:00:00 | | 2010-04-23 | 13,200 | 55.55 | 57.38 | 55.43 | 56.62 | 00:00:00 | | 2010-04-26 | 4,500 | 57.50 | 58.36 | 57.50 | 57.90 | 00:00:00 | | 2010-04-27 | 6,900 | 57.80 | 57.80 | 56.35 | 56.40 | 00:00:00 | | 2010-04-28 | 10,500 | 55.70 | 56.32 | 54.80 | 55.00 | 00:00:00 | | 2010-04-29 | 6,100 | 55.05 | 58.34 | 55.05 | 57.95 | 00:00:00 | | 2010-04-30 | 13,300 | 57.50 | 58.86 | 57.50 | 57.87 | 00:00:00 | | 2010-05-03 | 3,100 | 58.30 | 58.30 | 57.07 | 57.92 | 00:00:00 | | 2010-05-04 | 10,400 | 58.00 | 58.00 | 55.60 | 56.12 | 00:00:00 | | 2010-05-05 | 5,400 | 56.00 | 56.40 | 55.35 | 55.80 | 00:00:00 | | 2010-05-06 | 7,400 | 55.50 | 56.07 | 54.70 | 55.05 | 00:00:00 | | 2010-05-07 | 25,100 | 54.00 | 54.33 | 51.60 | 52.45 | 00:00:00 | | 2010-05-10 | 9,400 | 54.00 | 56.65 | 54.00 | 55.70 | 00:00:00 | | 2010-05-11 | 4,900 | 55.00 | 55.46 | 54.00 | 55.33 | 00:00:00 | | 2010-05-12 | 8,400 | 54.70 | 56.10 | 54.03 | 55.85 | 00:00:00 | | 2010-05-13 | 2,900 | 57.00 | 57.50 | 56.86 | 56.86 | 00:00:00 | | 2010-05-14 | 4,000 | 57.00 | 57.00 | 54.82 | 55.37 | 00:00:00 | | 2010-06-22 | 1,100 | 53.60 | 53.84 | 53.24 | 53.67 | 00:00:00 | | 2010-06-23 | 2,000 | 53.30 | 53.69 | 52.66 | 52.95 | 00:00:00 | | 2010-06-24 | 2,000 | 52.80 | 52.80 | 51.83 | 51.83 | 00:00:00 | | 2010-06-25 | 1,000 | 51.80 | 52.25 | 51.70 | 51.70 | 00:00:00 | | 2010-06-28 | 2,000 | 51.55 | 52.01 | 51.20 | 51.40 | 00:00:00 | | 2010-06-29 | 5,200 | 50.95 | 50.95 | 49.70 | 49.85 | 00:00:00 | | 2010-06-30 | 17,600 | 49.80 | 50.32 | 49.50 | 50.06 | 00:00:00 | | 2010-07-01 | 6,800 | 50.00 | 50.00 | 48.71 | 49.61 | 00:00:00 | | 2010-07-02 | 3,600 | 49.87 | 50.92 | 49.87 | 50.38 | 00:00:00 | | 2010-07-05 | 4,300 | 50.45 | 50.45 | 49.54 | 49.84 | 00:00:00 | | 2010-07-06 | 3,200 | 50.55 | 52.03 | 50.10 | 51.15 | 00:00:00 | | 2010-07-07 | 1,800 | 51.25 | 51.49 | 50.34 | 51.49 | 00:00:00 | | 2010-07-08 | 6,800 | 51.80 | 52.05 | 51.75 | 51.98 | 00:00:00 | | 2010-07-09 | 1,600 | 52.30 | 52.30 | 51.81 | 51.86 | 00:00:00 | | 2010-07-12 | 700 | 52.00 | 52.45 | 51.55 | 52.00 | 00:00:00 | | 2010-07-13 | 1,800 | 52.00 | 52.92 | 52.00 | 52.63 | 00:00:00 | | 2010-07-14 | 4,700 | 53.00 | 53.00 | 52.02 | 52.13 | 00:00:00 | | 2010-07-15 | 5,500 | 52.08 | 52.28 | 51.17 | 51.50 | 00:00:00 | | 2010-07-16 | 2,100 | 51.35 | 51.51 | 50.10 | 50.42 | 00:00:00 | | 2010-07-19 | 1,000 | 50.40 | 51.15 | 50.25 | 50.30 | 00:00:00 | | 2010-07-20 | 8,400 | 51.00 | 51.00 | 49.31 | 50.20 | 00:00:00 | | 2010-07-21 | 1,200 | 50.20 | 50.96 | 50.20 | 50.75 | 00:00:00 | | 2010-07-22 | 1,600 | 50.70 | 51.92 | 50.37 | 51.70 | 00:00:00 | | 2010-07-23 | 3,900 | 51.80 | 51.94 | 51.25 | 51.65 | 00:00:00 | | 2010-07-26 | 2,900 | 51.00 | 51.72 | 50.90 | 51.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
