|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-26 | 2,900 | 51.00 | 51.72 | 50.90 | 51.62 | 00:00:00 | | 2010-07-27 | 7,400 | 51.95 | 52.52 | 51.65 | 51.90 | 00:00:00 | | 2010-07-28 | 14,800 | 52.95 | 54.55 | 52.95 | 54.00 | 00:00:00 | | 2010-07-29 | 7,100 | 54.21 | 54.91 | 54.08 | 54.22 | 00:00:00 | | 2010-07-30 | 6,400 | 54.10 | 54.40 | 52.97 | 53.87 | 00:00:00 | | 2010-08-02 | 6,900 | 54.00 | 55.37 | 53.90 | 54.97 | 00:00:00 | | 2010-08-03 | 7,700 | 55.23 | 55.23 | 54.65 | 54.94 | 00:00:00 | | 2010-08-04 | 2,000 | 55.00 | 55.40 | 54.74 | 55.33 | 00:00:00 | | 2010-08-05 | 3,700 | 55.02 | 55.30 | 54.34 | 54.50 | 00:00:00 | | 2010-08-06 | 3,300 | 54.75 | 54.75 | 53.40 | 53.50 | 00:00:00 | | 2010-08-09 | 5,100 | 54.50 | 54.50 | 53.96 | 54.20 | 00:00:00 | | 2010-08-10 | 2,100 | 54.02 | 54.10 | 53.79 | 54.00 | 00:00:00 | | 2010-08-11 | 3,100 | 53.50 | 53.59 | 52.38 | 52.50 | 00:00:00 | | 2010-08-12 | 2,700 | 52.45 | 52.72 | 51.50 | 51.92 | 00:00:00 | | 2010-08-13 | 8,400 | 52.00 | 52.24 | 51.07 | 51.62 | 00:00:00 | | 2010-08-16 | 3,900 | 51.30 | 51.70 | 50.71 | 51.23 | 00:00:00 | | 2010-08-17 | 4,500 | 51.18 | 51.45 | 51.00 | 51.42 | 00:00:00 | | 2010-08-18 | 6,200 | 51.37 | 51.37 | 50.45 | 50.85 | 00:00:00 | | 2010-08-19 | 10,300 | 50.92 | 50.92 | 50.06 | 50.15 | 00:00:00 | | 2010-08-20 | 11,900 | 50.15 | 50.18 | 49.11 | 49.60 | 00:00:00 | | 2010-08-23 | 3,500 | 49.66 | 50.70 | 49.49 | 50.40 | 00:00:00 | | 2010-08-24 | 3,600 | 50.01 | 50.01 | 49.15 | 49.67 | 00:00:00 | | 2010-08-25 | 10,700 | 49.80 | 49.80 | 48.36 | 48.97 | 00:00:00 | | 2010-08-26 | 7,300 | 49.30 | 49.30 | 48.61 | 48.99 | 00:00:00 | | 2010-08-27 | 4,600 | 48.80 | 49.08 | 48.20 | 49.04 | 00:00:00 | | 2010-08-30 | 9,000 | 49.20 | 49.40 | 48.26 | 48.60 | 00:00:00 | | 2010-08-31 | 6,000 | 48.15 | 48.38 | 47.38 | 48.38 | 00:00:00 | | 2010-09-01 | 8,800 | 48.65 | 50.15 | 47.99 | 49.85 | 00:00:00 | | 2010-09-02 | 2,900 | 49.90 | 49.90 | 49.21 | 49.45 | 00:00:00 | | 2010-09-03 | 4,400 | 49.40 | 49.62 | 49.00 | 49.21 | 00:00:00 | | 2010-09-06 | 3,400 | 49.80 | 50.29 | 49.12 | 50.19 | 00:00:00 | | 2010-09-07 | 3,000 | 49.90 | 49.90 | 48.96 | 49.15 | 00:00:00 | | 2010-09-08 | 3,500 | 49.25 | 49.49 | 48.56 | 49.38 | 00:00:00 | | 2010-09-09 | 3,400 | 49.40 | 50.20 | 49.12 | 49.78 | 00:00:00 | | 2010-09-10 | 3,500 | 49.45 | 50.23 | 49.45 | 49.92 | 00:00:00 | | 2010-09-13 | 9,700 | 50.25 | 51.42 | 50.25 | 50.96 | 00:00:00 | | 2010-09-14 | 2,900 | 51.25 | 51.25 | 50.29 | 50.42 | 00:00:00 | | 2010-09-15 | 4,200 | 50.90 | 51.30 | 50.59 | 51.09 | 00:00:00 | | 2010-09-16 | 4,100 | 51.20 | 51.55 | 51.03 | 51.15 | 00:00:00 | | 2010-09-17 | 6,100 | 51.42 | 51.75 | 50.55 | 50.55 | 00:00:00 | | 2010-09-20 | 6,000 | 50.95 | 51.35 | 50.82 | 51.22 | 00:00:00 | | 2010-09-21 | 2,900 | 51.20 | 51.77 | 51.05 | 51.12 | 00:00:00 | | 2010-09-22 | 2,100 | 50.75 | 50.84 | 50.42 | 50.42 | 00:00:00 | | 2010-09-23 | 3,100 | 51.20 | 51.20 | 49.85 | 50.07 | 00:00:00 | | 2010-09-24 | 4,600 | 50.00 | 50.50 | 49.38 | 50.50 | 00:00:00 | | 2010-09-27 | 4,900 | 50.10 | 50.68 | 49.79 | 50.00 | 00:00:00 | | 2010-09-28 | 4,000 | 50.00 | 50.00 | 49.00 | 49.75 | 00:00:00 | | 2010-09-29 | 1,400 | 50.00 | 50.00 | 49.17 | 49.47 | 00:00:00 | | 2010-09-30 | 2,500 | 49.50 | 49.50 | 48.80 | 48.97 | 00:00:00 | | 2010-10-01 | 11,900 | 49.10 | 49.37 | 47.49 | 48.28 | 00:00:00 | | 2010-10-04 | 8,700 | 48.15 | 48.24 | 46.81 | 47.49 | 00:00:00 | | 2010-10-05 | 11,200 | 47.65 | 48.95 | 47.24 | 48.95 | 00:00:00 | | 2010-10-06 | 6,400 | 49.15 | 49.23 | 48.75 | 49.03 | 00:00:00 | | 2010-10-07 | 2,500 | 49.00 | 49.00 | 48.40 | 48.40 | 00:00:00 | | 2010-10-08 | 5,900 | 48.50 | 48.65 | 47.80 | 48.17 | 00:00:00 | | 2010-10-11 | 15,200 | 48.00 | 48.55 | 47.90 | 48.20 | 00:00:00 | | 2010-10-12 | 900 | 48.06 | 48.80 | 48.06 | 48.32 | 00:00:00 | | 2010-10-13 | 7,000 | 48.50 | 50.05 | 48.06 | 49.76 | 00:00:00 | | 2010-10-14 | 7,700 | 50.20 | 50.20 | 49.43 | 49.51 | 00:00:00 | | 2010-10-15 | 5,000 | 49.85 | 50.84 | 49.65 | 50.53 | 00:00:00 | | 2010-10-18 | 11,300 | 50.70 | 52.17 | 50.70 | 51.95 | 00:00:00 | | 2010-10-19 | 6,300 | 52.20 | 52.20 | 51.80 | 51.87 | 00:00:00 | | 2010-10-20 | 4,300 | 51.50 | 51.85 | 51.20 | 51.75 | 00:00:00 | | 2010-10-21 | 6,500 | 51.70 | 52.31 | 51.53 | 51.84 | 00:00:00 | | 2010-10-22 | 8,100 | 52.10 | 52.62 | 51.79 | 52.28 | 00:00:00 | | 2010-10-25 | 8,900 | 52.95 | 53.27 | 52.30 | 52.50 | 00:00:00 | | 2010-10-26 | 7,500 | 52.60 | 52.60 | 51.40 | 52.08 | 00:00:00 | | 2010-10-27 | 3,800 | 52.00 | 52.07 | 51.25 | 51.39 | 00:00:00 | | 2010-10-28 | 8,600 | 51.50 | 51.50 | 50.16 | 50.59 | 00:00:00 | | 2010-10-29 | 2,700 | 50.50 | 50.79 | 50.28 | 50.73 | 00:00:00 | | 2010-11-01 | 6,300 | 51.00 | 51.00 | 49.77 | 50.00 | 00:00:00 | | 2010-11-02 | 2,700 | 50.00 | 50.34 | 49.83 | 49.98 | 00:00:00 | | 2010-11-03 | 8,100 | 50.30 | 50.30 | 48.95 | 49.37 | 00:00:00 | | 2010-11-04 | 7,400 | 50.50 | 50.84 | 50.26 | 50.46 | 00:00:00 | | 2010-11-05 | 4,700 | 50.70 | 50.90 | 50.20 | 50.43 | 00:00:00 | | 2010-11-08 | 2,700 | 50.30 | 50.39 | 50.08 | 50.32 | 00:00:00 | | 2010-11-09 | 6,200 | 50.17 | 50.48 | 49.66 | 49.80 | 00:00:00 | | 2010-11-10 | 19,700 | 49.90 | 49.90 | 48.40 | 48.88 | 00:00:00 | | 2010-11-11 | 6,200 | 48.90 | 48.90 | 48.42 | 48.78 | 00:00:00 | | 2010-11-12 | 12,000 | 48.30 | 48.74 | 48.01 | 48.20 | 00:00:00 | | 2010-11-15 | 7,400 | 48.25 | 48.55 | 48.10 | 48.54 | 00:00:00 | | 2010-11-16 | 27,000 | 48.20 | 48.26 | 47.60 | 47.72 | 00:00:00 | | 2010-11-17 | 8,900 | 47.60 | 47.73 | 47.16 | 47.49 | 00:00:00 | | 2010-11-18 | 9,400 | 47.60 | 48.67 | 47.60 | 48.62 | 00:00:00 | | 2010-11-19 | 3,000 | 48.70 | 48.70 | 47.85 | 48.29 | 00:00:00 | | 2010-11-22 | 8,900 | 48.75 | 48.75 | 47.90 | 48.15 | 00:00:00 | | 2010-11-23 | 5,300 | 47.70 | 48.09 | 47.34 | 47.55 | 00:00:00 | | 2010-11-24 | 4,000 | 47.80 | 48.51 | 47.62 | 48.15 | 00:00:00 | | 2010-11-25 | 5,500 | 48.25 | 48.44 | 47.97 | 48.40 | 00:00:00 | | 2010-11-26 | 3,000 | 48.15 | 48.42 | 47.94 | 48.24 | 00:00:00 | | 2010-11-29 | 6,900 | 48.56 | 48.87 | 47.20 | 47.33 | 00:00:00 | | 2010-11-30 | 10,300 | 47.56 | 47.58 | 46.34 | 46.85 | 00:00:00 | | 2010-12-01 | 5,900 | 47.00 | 47.98 | 47.00 | 47.63 | 00:00:00 | | 2010-12-02 | 10,500 | 47.55 | 48.64 | 47.35 | 48.37 | 00:00:00 | | 2010-12-03 | 10,800 | 48.78 | 49.90 | 48.78 | 49.08 | 00:00:00 | | 2010-12-06 | 5,800 | 49.60 | 49.60 | 48.53 | 48.81 | 00:00:00 | | 2010-12-07 | 5,900 | 48.85 | 49.14 | 48.50 | 48.74 | 00:00:00 | | 2010-12-08 | 2,800 | 48.50 | 48.99 | 48.41 | 48.88 | 00:00:00 | | 2010-12-09 | 7,600 | 49.10 | 49.58 | 48.85 | 49.31 | 00:00:00 | | 2010-12-10 | 5,100 | 49.40 | 49.95 | 49.40 | 49.81 | 00:00:00 | | 2010-12-13 | 5,800 | 50.00 | 50.76 | 50.00 | 50.49 | 00:00:00 | | 2010-12-14 | 2,200 | 50.75 | 50.93 | 50.65 | 50.89 | 00:00:00 | | 2010-12-15 | 4,700 | 51.00 | 51.00 | 50.34 | 50.74 | 00:00:00 | | 2010-12-16 | 15,200 | 50.65 | 52.17 | 50.65 | 52.17 | 00:00:00 | | 2010-12-17 | 7,600 | 51.95 | 52.79 | 51.95 | 52.40 | 00:00:00 | | 2010-12-20 | 10,500 | 52.45 | 52.81 | 52.05 | 52.33 | 00:00:00 | | 2010-12-21 | 6,100 | 52.40 | 52.62 | 52.29 | 52.53 | 00:00:00 | | 2010-12-22 | 5,400 | 52.55 | 52.91 | 52.45 | 52.76 | 00:00:00 | | 2010-12-23 | 4,500 | 52.95 | 52.99 | 52.30 | 52.52 | 00:00:00 | | 2010-12-27 | 10,600 | 52.85 | 52.85 | 51.75 | 52.15 | 00:00:00 | | 2010-12-28 | 4,300 | 52.15 | 52.35 | 52.04 | 52.22 | 00:00:00 | | 2010-12-29 | 2,500 | 52.20 | 52.64 | 52.19 | 52.45 | 00:00:00 | | 2010-12-30 | 1,100 | 52.35 | 52.38 | 51.86 | 51.97 | 00:00:00 | | 2011-01-03 | 12,700 | 52.10 | 53.00 | 52.10 | 52.91 | 00:00:00 | | 2011-01-04 | 21,000 | 52.50 | 54.94 | 52.50 | 54.10 | 00:00:00 | | 2011-01-05 | 12,300 | 53.85 | 53.90 | 52.88 | 53.60 | 00:00:00 | | 2011-01-06 | 11,200 | 53.65 | 54.59 | 53.65 | 53.87 | 00:00:00 | | 2011-01-07 | 4,200 | 54.20 | 54.20 | 53.21 | 53.38 | 00:00:00 | | 2011-01-10 | 8,000 | 53.50 | 53.50 | 51.96 | 52.64 | 00:00:00 | | 2011-01-11 | 7,200 | 52.55 | 52.98 | 51.94 | 52.79 | 00:00:00 | | 2011-01-12 | 30,800 | 53.00 | 54.73 | 53.00 | 54.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
