|
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 | 2002-06-24 | 4,000 | 42.10 | 42.50 | 40.70 | 41.00 | 00:00:00 | 2002-06-25 | 4,500 | 42.01 | 42.50 | 41.62 | 42.00 | 00:00:00 | 2002-06-26 | 10,600 | 41.00 | 42.00 | 40.40 | 41.90 | 00:00:00 | 2002-06-27 | 1,700 | 41.90 | 42.55 | 41.90 | 42.10 | 00:00:00 | 2002-06-28 | 2,700 | 42.50 | 42.80 | 42.40 | 42.65 | 00:00:00 | 2002-07-01 | 1,200 | 43.00 | 43.90 | 43.00 | 43.75 | 00:00:00 | 2002-07-02 | 4,900 | 44.00 | 44.00 | 43.60 | 43.70 | 00:00:00 | 2002-07-03 | 2,800 | 43.50 | 43.90 | 43.50 | 43.80 | 00:00:00 | 2002-07-04 | 2,600 | 43.80 | 44.35 | 43.80 | 44.00 | 00:00:00 | 2002-07-05 | 1,200 | 43.95 | 44.20 | 43.90 | 44.20 | 00:00:00 | 2002-07-08 | 1,500 | 44.20 | 44.20 | 44.05 | 44.05 | 00:00:00 | 2002-07-09 | 2,200 | 44.00 | 44.05 | 44.00 | 44.00 | 00:00:00 | 2002-07-10 | 1,100 | 44.00 | 44.00 | 43.80 | 43.80 | 00:00:00 | 2002-07-11 | 3,800 | 43.80 | 43.80 | 42.60 | 42.80 | 00:00:00 | 2002-07-12 | 2,100 | 43.30 | 43.30 | 41.40 | 42.00 | 00:00:00 | 2002-07-15 | 3,500 | 41.90 | 41.90 | 40.50 | 40.50 | 00:00:00 | 2002-07-16 | 12,600 | 40.50 | 40.50 | 36.15 | 38.50 | 00:00:00 | 2002-07-17 | 5,400 | 38.40 | 40.20 | 38.40 | 40.20 | 00:00:00 | 2002-07-18 | 1,500 | 40.00 | 40.10 | 39.70 | 39.80 | 00:00:00 | 2002-07-19 | 2,200 | 39.90 | 39.95 | 38.80 | 38.80 | 00:00:00 | 2002-07-22 | 3,800 | 39.00 | 39.10 | 38.10 | 38.10 | 00:00:00 | 2002-07-23 | 6,100 | 38.50 | 38.80 | 36.50 | 36.50 | 00:00:00 | 2002-07-24 | 11,700 | 36.50 | 36.80 | 33.50 | 36.80 | 00:00:00 | 2002-07-25 | 6,800 | 38.00 | 38.30 | 36.50 | 37.30 | 00:00:00 | 2002-07-26 | 5,200 | 37.70 | 39.80 | 36.80 | 39.10 | 00:00:00 | 2002-07-29 | 4,800 | 39.90 | 40.50 | 39.50 | 40.30 | 00:00:00 | 2002-07-30 | 1,000 | 40.50 | 40.50 | 40.00 | 40.10 | 00:00:00 | 2002-07-31 | 2,700 | 40.15 | 40.15 | 38.30 | 38.30 | 00:00:00 | 2002-08-01 | 2,400 | 38.20 | 39.50 | 37.40 | 37.70 | 00:00:00 | 2002-08-02 | 2,600 | 38.00 | 39.60 | 38.00 | 39.30 | 00:00:00 | 2002-08-05 | 5,000 | 40.10 | 40.10 | 38.20 | 38.70 | 00:00:00 | 2002-08-06 | 3,600 | 38.80 | 39.40 | 38.50 | 39.20 | 00:00:00 | 2002-08-07 | 4,200 | 39.30 | 39.80 | 39.10 | 39.50 | 00:00:00 | 2002-08-08 | 5,700 | 39.80 | 39.90 | 38.80 | 39.20 | 00:00:00 | 2002-08-09 | 1,000 | 39.50 | 39.50 | 39.00 | 39.00 | 00:00:00 | 2002-08-12 | 3,400 | 39.20 | 39.20 | 38.80 | 39.00 | 00:00:00 | 2002-08-13 | 1,700 | 38.90 | 39.00 | 38.50 | 38.85 | 00:00:00 | 2002-08-14 | 2,500 | 38.90 | 38.90 | 37.90 | 38.00 | 00:00:00 | 2002-08-15 | 1,200 | 38.40 | 39.00 | 38.30 | 39.00 | 00:00:00 | 2002-08-16 | 1,500 | 39.00 | 39.00 | 38.10 | 38.30 | 00:00:00 | 2002-08-19 | 1,700 | 38.70 | 38.70 | 38.20 | 38.35 | 00:00:00 | 2002-08-20 | 1,900 | 38.60 | 38.90 | 38.50 | 38.60 | 00:00:00 | 2002-08-21 | 2,400 | 38.50 | 38.95 | 38.30 | 38.70 | 00:00:00 | 2002-08-22 | 1,000 | 39.00 | 39.30 | 38.90 | 39.26 | 00:00:00 | 2002-08-23 | 5,900 | 39.35 | 40.30 | 39.35 | 40.30 | 00:00:00 | 2002-08-26 | 2,200 | 40.00 | 40.10 | 39.70 | 39.70 | 00:00:00 | 2002-08-27 | 3,000 | 39.90 | 40.00 | 39.70 | 39.95 | 00:00:00 | 2002-08-28 | 2,000 | 39.90 | 39.90 | 38.10 | 38.20 | 00:00:00 | 2002-08-29 | 4,300 | 38.20 | 38.20 | 37.30 | 38.10 | 00:00:00 | 2002-08-30 | 2,000 | 38.40 | 39.50 | 38.40 | 39.40 | 00:00:00 | 2002-09-02 | 8,800 | 38.40 | 38.80 | 38.25 | 38.50 | 00:00:00 | 2002-09-03 | 1,300 | 38.50 | 39.10 | 38.50 | 38.90 | 00:00:00 | 2002-09-04 | 2,700 | 38.70 | 39.00 | 38.70 | 38.70 | 00:00:00 | 2002-09-05 | 1,700 | 39.00 | 39.20 | 38.60 | 38.70 | 00:00:00 | 2002-09-06 | 1,000 | 38.80 | 38.90 | 38.70 | 38.70 | 00:00:00 | 2002-09-09 | 7,300 | 38.80 | 38.95 | 38.00 | 38.95 | 00:00:00 | 2002-09-10 | 3,800 | 38.80 | 39.55 | 38.80 | 39.50 | 00:00:00 | 2002-09-11 | 2,000 | 39.30 | 39.60 | 39.00 | 39.50 | 00:00:00 | 2002-09-12 | 1,500 | 39.70 | 39.70 | 39.10 | 39.10 | 00:00:00 | 2002-09-13 | 3,700 | 38.85 | 39.00 | 38.45 | 38.50 | 00:00:00 | 2002-09-16 | 900 | 38.40 | 38.50 | 38.10 | 38.10 | 00:00:00 | 2002-09-17 | 2,100 | 38.50 | 39.40 | 38.50 | 38.80 | 00:00:00 | 2002-09-18 | 1,800 | 38.50 | 38.90 | 37.45 | 37.90 | 00:00:00 | 2002-09-19 | 1,900 | 37.30 | 37.70 | 37.20 | 37.45 | 00:00:00 | 2002-09-20 | 5,100 | 37.20 | 37.20 | 35.55 | 36.70 | 00:00:00 | 2002-09-23 | 1,700 | 36.80 | 36.80 | 35.60 | 36.00 | 00:00:00 | 2002-09-24 | 8,900 | 35.70 | 35.70 | 33.10 | 35.35 | 00:00:00 | 2002-09-25 | 3,100 | 34.40 | 36.47 | 34.40 | 36.47 | 00:00:00 | 2002-09-26 | 4,400 | 36.50 | 37.05 | 36.00 | 36.50 | 00:00:00 | 2002-09-27 | 3,200 | 36.20 | 36.20 | 33.50 | 34.00 | 00:00:00 | 2002-09-30 | 3,900 | 34.00 | 34.00 | 32.70 | 32.70 | 00:00:00 | 2002-10-01 | 5,300 | 33.80 | 33.80 | 31.50 | 32.00 | 00:00:00 | 2002-10-02 | 11,400 | 32.80 | 34.45 | 32.55 | 34.45 | 00:00:00 | 2002-10-03 | 1,400 | 33.90 | 36.00 | 33.90 | 36.00 | 00:00:00 | 2002-10-04 | 800 | 35.52 | 35.52 | 34.80 | 35.30 | 00:00:00 | 2002-10-07 | 3,000 | 35.00 | 36.30 | 34.20 | 36.00 | 00:00:00 | 2002-10-08 | 2,300 | 36.10 | 36.20 | 35.20 | 35.20 | 00:00:00 | 2002-10-09 | 3,200 | 35.20 | 35.50 | 34.70 | 34.80 | 00:00:00 | 2002-10-10 | 3,700 | 34.50 | 35.35 | 34.50 | 35.20 | 00:00:00 | 2002-10-11 | 3,100 | 36.00 | 37.30 | 36.00 | 37.20 | 00:00:00 | 2002-10-14 | 1,800 | 37.10 | 37.10 | 36.40 | 36.40 | 00:00:00 | 2002-10-15 | 5,200 | 36.90 | 37.20 | 36.80 | 37.20 | 00:00:00 | 2002-10-16 | 1,700 | 36.80 | 37.10 | 36.00 | 36.00 | 00:00:00 | 2002-10-17 | 2,100 | 36.40 | 37.80 | 36.20 | 37.60 | 00:00:00 | 2002-10-18 | 2,700 | 37.70 | 38.10 | 37.70 | 38.10 | 00:00:00 | 2002-10-21 | 3,800 | 37.80 | 38.10 | 37.60 | 37.80 | 00:00:00 | 2002-10-22 | 2,100 | 38.10 | 38.30 | 37.60 | 37.85 | 00:00:00 | 2002-10-23 | 3,500 | 37.85 | 37.90 | 34.90 | 34.90 | 00:00:00 | 2002-10-24 | 8,600 | 35.00 | 37.00 | 34.60 | 36.70 | 00:00:00 | 2002-10-25 | 500 | 36.90 | 37.00 | 36.70 | 37.00 | 00:00:00 | 2002-10-28 | 18,100 | 37.70 | 37.90 | 36.50 | 36.70 | 00:00:00 | 2002-10-29 | 2,000 | 36.60 | 36.60 | 36.30 | 36.40 | 00:00:00 | 2002-10-30 | 1,100 | 36.25 | 36.75 | 36.20 | 36.70 | 00:00:00 | 2002-10-31 | 3,700 | 37.11 | 37.11 | 36.10 | 36.10 | 00:00:00 | 2002-11-01 | 900 | 36.20 | 36.98 | 36.09 | 36.85 | 00:00:00 | 2002-11-04 | 4,300 | 36.55 | 38.20 | 36.55 | 38.20 | 00:00:00 | 2002-11-05 | 8,800 | 37.90 | 39.00 | 37.90 | 39.00 | 00:00:00 | 2002-11-06 | 12,200 | 39.00 | 39.50 | 38.85 | 39.09 | 00:00:00 | 2002-11-07 | 8,600 | 39.30 | 40.40 | 39.10 | 39.10 | 00:00:00 | 2002-11-08 | 5,700 | 38.20 | 40.00 | 38.20 | 39.50 | 00:00:00 | 2002-11-11 | 8,500 | 39.80 | 40.65 | 39.70 | 40.35 | 00:00:00 | 2002-11-12 | 3,900 | 40.45 | 40.65 | 39.60 | 40.65 | 00:00:00 | 2002-11-13 | 12,900 | 41.00 | 41.20 | 39.00 | 39.80 | 00:00:00 | 2002-11-14 | 4,300 | 39.40 | 39.50 | 39.10 | 39.45 | 00:00:00 | 2002-11-15 | 4,800 | 39.40 | 39.40 | 38.30 | 38.30 | 00:00:00 | 2002-11-18 | 2,300 | 38.70 | 39.30 | 38.40 | 39.10 | 00:00:00 | 2002-11-19 | 2,400 | 38.70 | 38.95 | 38.65 | 38.95 | 00:00:00 | 2002-11-20 | 1,700 | 39.00 | 39.15 | 38.50 | 39.15 | 00:00:00 | 2002-11-21 | 5,600 | 39.25 | 39.77 | 39.25 | 39.30 | 00:00:00 | 2002-11-22 | 5,100 | 39.30 | 39.70 | 39.25 | 39.35 | 00:00:00 | 2002-11-25 | 5,800 | 39.50 | 40.30 | 39.50 | 39.70 | 00:00:00 | 2002-11-26 | 3,500 | 39.30 | 39.70 | 39.25 | 39.50 | 00:00:00 | 2002-11-27 | 2,000 | 39.20 | 39.90 | 39.20 | 39.50 | 00:00:00 | 2002-11-28 | 2,100 | 39.70 | 40.20 | 39.55 | 40.00 | 00:00:00 | 2002-11-29 | 2,100 | 39.80 | 40.10 | 39.80 | 40.00 | 00:00:00 | 2002-12-02 | 3,300 | 40.10 | 40.10 | 39.45 | 39.55 | 00:00:00 | 2002-12-03 | 1,300 | 39.80 | 39.80 | 39.30 | 39.30 | 00:00:00 | 2002-12-04 | 1,100 | 39.30 | 39.70 | 39.15 | 39.40 | 00:00:00 | 2002-12-05 | 2,800 | 39.50 | 39.75 | 39.35 | 39.40 | 00:00:00 | 2002-12-06 | 2,900 | 39.35 | 39.65 | 39.35 | 39.40 | 00:00:00 | 2002-12-09 | 6,700 | 39.40 | 40.00 | 39.25 | 39.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|