|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-12-09 | 6,700 | 39.40 | 40.00 | 39.25 | 39.25 | 00:00:00 | 2002-12-10 | 2,300 | 39.25 | 39.50 | 38.60 | 39.25 | 00:00:00 | 2002-12-11 | 3,700 | 39.20 | 39.80 | 39.20 | 39.65 | 00:00:00 | 2002-12-12 | 1,200 | 39.50 | 39.60 | 39.30 | 39.60 | 00:00:00 | 2002-12-13 | 5,100 | 39.55 | 39.55 | 38.80 | 38.85 | 00:00:00 | 2002-12-16 | 2,000 | 38.80 | 39.10 | 38.70 | 38.70 | 00:00:00 | 2002-12-17 | 2,800 | 38.80 | 39.00 | 37.60 | 38.30 | 00:00:00 | 2002-12-18 | 3,400 | 37.90 | 38.00 | 37.30 | 37.60 | 00:00:00 | 2002-12-19 | 4,000 | 37.50 | 38.00 | 37.25 | 37.35 | 00:00:00 | 2002-12-20 | 7,800 | 37.20 | 37.35 | 36.05 | 37.00 | 00:00:00 | 2002-12-23 | 6,400 | 38.10 | 38.70 | 37.92 | 38.50 | 00:00:00 | 2002-12-24 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | 2002-12-25 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | 2002-12-26 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | 2002-12-27 | 3,300 | 38.55 | 38.60 | 37.65 | 38.30 | 00:00:00 | 2002-12-30 | 5,600 | 38.00 | 38.45 | 37.90 | 38.00 | 00:00:00 | 2002-12-31 | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | 2003-01-01 | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | 2003-01-02 | 2,500 | 38.50 | 38.50 | 38.00 | 38.45 | 00:00:00 | 2003-01-03 | 1,500 | 38.30 | 38.30 | 37.60 | 37.60 | 00:00:00 | 2003-01-06 | 400 | 37.85 | 37.90 | 37.10 | 37.65 | 00:00:00 | 2003-01-07 | 3,400 | 37.70 | 37.70 | 37.00 | 37.00 | 00:00:00 | 2003-01-08 | 2,700 | 36.80 | 36.80 | 35.70 | 36.20 | 00:00:00 | 2003-01-09 | 3,000 | 36.10 | 36.20 | 35.75 | 36.00 | 00:00:00 | 2003-01-10 | 2,900 | 36.20 | 36.20 | 35.30 | 35.80 | 00:00:00 | 2003-01-13 | 2,300 | 35.70 | 36.15 | 35.70 | 35.75 | 00:00:00 | 2003-01-14 | 6,700 | 35.70 | 36.75 | 35.70 | 35.85 | 00:00:00 | 2003-01-15 | 9,100 | 36.00 | 36.00 | 34.35 | 34.10 | 00:00:00 | 2003-01-16 | 6,600 | 34.85 | 35.90 | 34.85 | 35.80 | 00:00:00 | 2003-01-17 | 2,300 | 35.80 | 35.80 | 35.40 | 35.65 | 00:00:00 | 2003-01-20 | 2,300 | 35.50 | 36.40 | 35.50 | 36.10 | 00:00:00 | 2003-01-21 | 1,000 | 36.15 | 36.15 | 35.55 | 35.55 | 00:00:00 | 2003-01-22 | 3,000 | 35.65 | 35.65 | 34.75 | 35.00 | 00:00:00 | 2003-01-23 | 3,700 | 35.50 | 35.50 | 34.30 | 34.50 | 00:00:00 | 2003-01-24 | 1,700 | 34.60 | 35.15 | 34.40 | 34.75 | 00:00:00 | 2003-01-27 | 5,900 | 34.75 | 34.75 | 33.60 | 33.70 | 00:00:00 | 2003-01-28 | 3,200 | 33.90 | 34.10 | 33.30 | 33.50 | 00:00:00 | 2003-01-29 | 1,300 | 33.50 | 34.00 | 33.15 | 34.00 | 00:00:00 | 2003-01-30 | 2,800 | 34.20 | 34.20 | 33.20 | 33.50 | 00:00:00 | 2003-01-31 | 1,700 | 33.10 | 34.50 | 33.10 | 34.30 | 00:00:00 | 2003-02-03 | 1,700 | 34.45 | 35.35 | 34.45 | 34.75 | 00:00:00 | 2003-02-04 | 1,800 | 34.75 | 34.80 | 34.50 | 34.60 | 00:00:00 | 2003-02-05 | 2,900 | 34.50 | 34.50 | 33.80 | 34.30 | 00:00:00 | 2003-02-06 | 1,700 | 33.80 | 34.00 | 33.10 | 33.20 | 00:00:00 | 2003-02-07 | 2,800 | 34.05 | 34.30 | 33.75 | 33.90 | 00:00:00 | 2003-02-10 | 2,400 | 34.20 | 34.60 | 34.00 | 34.50 | 00:00:00 | 2003-02-11 | 3,100 | 34.50 | 34.70 | 34.30 | 34.40 | 00:00:00 | 2003-02-12 | 3,000 | 34.10 | 35.30 | 34.10 | 35.30 | 00:00:00 | 2003-02-13 | 1,200 | 34.50 | 34.50 | 34.05 | 34.25 | 00:00:00 | 2003-02-14 | 2,400 | 34.45 | 34.75 | 34.05 | 34.75 | 00:00:00 | 2003-02-17 | 4,000 | 35.00 | 35.30 | 34.70 | 35.25 | 00:00:00 | 2003-02-18 | 3,000 | 35.20 | 35.20 | 34.70 | 35.05 | 00:00:00 | 2003-02-19 | 7,800 | 35.20 | 36.40 | 35.10 | 35.65 | 00:00:00 | 2003-02-20 | 4,700 | 35.90 | 36.50 | 35.40 | 36.00 | 00:00:00 | 2003-02-21 | 4,200 | 36.00 | 36.15 | 35.50 | 35.80 | 00:00:00 | 2003-02-24 | 11,000 | 36.10 | 36.50 | 36.00 | 36.50 | 00:00:00 | 2003-02-25 | 5,700 | 36.10 | 36.35 | 35.55 | 35.65 | 00:00:00 | 2003-02-26 | 4,100 | 36.00 | 36.20 | 35.79 | 35.90 | 00:00:00 | 2003-02-27 | 2,200 | 35.75 | 36.05 | 35.75 | 35.80 | 00:00:00 | 2003-02-28 | 2,100 | 35.95 | 35.95 | 35.40 | 35.95 | 00:00:00 | 2003-03-03 | 3,400 | 36.20 | 36.50 | 35.90 | 35.90 | 00:00:00 | 2003-03-04 | 2,200 | 35.90 | 36.30 | 35.80 | 36.15 | 00:00:00 | 2003-03-05 | 1,600 | 36.15 | 36.15 | 35.75 | 35.75 | 00:00:00 | 2003-03-06 | 1,600 | 35.75 | 35.89 | 35.35 | 35.60 | 00:00:00 | 2003-03-07 | 4,400 | 35.05 | 35.05 | 34.30 | 34.70 | 00:00:00 | 2003-03-10 | 4,600 | 34.50 | 34.85 | 33.10 | 33.10 | 00:00:00 | 2003-03-11 | 4,300 | 33.10 | 33.20 | 32.75 | 33.00 | 00:00:00 | 2003-03-12 | 7,900 | 32.94 | 33.05 | 32.05 | 32.08 | 00:00:00 | 2003-03-13 | 6,500 | 32.30 | 32.90 | 31.75 | 32.90 | 00:00:00 | 2003-03-14 | 4,500 | 33.00 | 34.00 | 33.00 | 33.85 | 00:00:00 | 2003-03-17 | 6,900 | 33.00 | 33.50 | 32.35 | 33.00 | 00:00:00 | 2003-03-18 | 7,900 | 33.50 | 34.80 | 33.00 | 33.90 | 00:00:00 | 2003-03-19 | 3,800 | 34.50 | 35.00 | 33.75 | 34.30 | 00:00:00 | 2003-03-20 | 3,900 | 34.35 | 35.30 | 34.35 | 35.15 | 00:00:00 | 2003-03-21 | 4,900 | 35.30 | 36.40 | 35.30 | 36.00 | 00:00:00 | 2003-03-24 | 6,600 | 36.10 | 36.30 | 35.62 | 35.90 | 00:00:00 | 2003-03-25 | 1,300 | 35.90 | 36.20 | 35.55 | 36.20 | 00:00:00 | 2003-03-26 | 3,200 | 36.20 | 37.15 | 36.15 | 37.15 | 00:00:00 | 2003-03-27 | 4,100 | 36.90 | 36.90 | 35.95 | 36.00 | 00:00:00 | 2003-03-28 | 2,800 | 36.30 | 36.60 | 36.05 | 36.60 | 00:00:00 | 2003-03-31 | 7,100 | 36.40 | 36.80 | 34.45 | 35.12 | 00:00:00 | 2003-04-01 | 3,400 | 35.80 | 36.50 | 35.40 | 36.30 | 00:00:00 | 2003-04-02 | 5,900 | 36.90 | 37.40 | 36.40 | 37.05 | 00:00:00 | 2003-04-03 | 3,300 | 37.10 | 37.25 | 36.00 | 36.95 | 00:00:00 | 2003-04-04 | 9,400 | 36.65 | 37.65 | 36.45 | 37.50 | 00:00:00 | 2003-04-07 | 7,300 | 38.15 | 38.40 | 37.90 | 38.10 | 00:00:00 | 2003-04-08 | 6,400 | 38.05 | 39.25 | 38.05 | 38.95 | 00:00:00 | 2003-04-09 | 3,200 | 38.75 | 39.55 | 38.45 | 39.10 | 00:00:00 | 2003-04-10 | 2,100 | 38.80 | 38.80 | 38.10 | 38.50 | 00:00:00 | 2003-04-11 | 4,000 | 38.30 | 38.90 | 38.00 | 38.60 | 00:00:00 | 2003-04-14 | 3,100 | 38.30 | 39.00 | 38.25 | 38.80 | 00:00:00 | 2003-04-15 | 5,300 | 39.15 | 39.60 | 39.00 | 39.00 | 00:00:00 | 2003-04-16 | 5,600 | 39.50 | 40.00 | 39.30 | 39.30 | 00:00:00 | 2003-04-17 | 2,500 | 39.60 | 39.85 | 39.25 | 39.50 | 00:00:00 | 2003-04-18 | 0 | 39.50 | 39.50 | 39.50 | 39.50 | 00:00:00 | 2003-04-21 | 0 | 39.50 | 39.50 | 39.50 | 39.50 | 00:00:00 | 2003-04-22 | 4,600 | 39.35 | 40.15 | 39.35 | 40.15 | 00:00:00 | 2003-04-23 | 3,900 | 40.50 | 40.75 | 40.30 | 40.60 | 00:00:00 | 2003-04-24 | 4,000 | 40.75 | 41.10 | 40.40 | 40.70 | 00:00:00 | 2003-04-25 | 4,800 | 40.65 | 40.85 | 40.00 | 40.50 | 00:00:00 | 2003-04-28 | 2,800 | 40.65 | 40.80 | 40.40 | 40.65 | 00:00:00 | 2003-04-29 | 3,000 | 40.50 | 41.15 | 40.50 | 40.95 | 00:00:00 | 2003-04-30 | 5,900 | 41.00 | 41.80 | 41.00 | 41.60 | 00:00:00 | 2003-05-01 | 0 | 41.60 | 41.60 | 41.60 | 41.60 | 00:00:00 | 2003-05-02 | 2,600 | 41.80 | 42.30 | 41.70 | 42.20 | 00:00:00 | 2003-05-05 | 8,400 | 42.40 | 44.00 | 42.40 | 43.75 | 00:00:00 | 2003-05-06 | 6,000 | 43.75 | 44.10 | 43.20 | 43.35 | 00:00:00 | 2003-05-07 | 8,100 | 43.10 | 43.35 | 42.20 | 42.95 | 00:00:00 | 2003-05-08 | 12,500 | 42.52 | 42.52 | 40.80 | 41.20 | 00:00:00 | 2003-05-09 | 4,300 | 41.00 | 41.40 | 40.50 | 41.35 | 00:00:00 | 2003-05-12 | 4,500 | 42.20 | 42.55 | 41.65 | 42.50 | 00:00:00 | 2003-05-13 | 7,100 | 42.50 | 42.55 | 41.87 | 42.50 | 00:00:00 | 2003-05-14 | 2,200 | 42.10 | 42.45 | 41.90 | 42.25 | 00:00:00 | 2003-05-15 | 2,200 | 41.95 | 41.95 | 41.50 | 41.85 | 00:00:00 | 2003-05-16 | 2,100 | 41.80 | 42.00 | 41.40 | 41.40 | 00:00:00 | 2003-05-19 | 4,400 | 41.00 | 41.40 | 40.70 | 40.85 | 00:00:00 | 2003-05-20 | 3,100 | 40.50 | 41.40 | 40.50 | 41.25 | 00:00:00 | 2003-05-21 | 3,000 | 41.00 | 41.40 | 40.35 | 41.40 | 00:00:00 | 2003-05-22 | 4,100 | 41.35 | 42.20 | 41.15 | 41.53 | 00:00:00 | 2003-05-23 | 1,800 | 41.50 | 42.35 | 41.15 | 41.80 | 00:00:00 | 2003-05-26 | 3,700 | 41.90 | 42.55 | 41.70 | 42.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|