|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-26 | 3,700 | 41.90 | 42.55 | 41.70 | 42.35 | 00:00:00 | | 2003-05-27 | 5,300 | 42.10 | 43.45 | 41.80 | 43.40 | 00:00:00 | | 2003-05-28 | 8,600 | 43.30 | 43.90 | 42.25 | 43.90 | 00:00:00 | | 2003-05-29 | 1,300 | 43.50 | 44.30 | 43.50 | 44.00 | 00:00:00 | | 2003-05-30 | 8,100 | 43.50 | 45.20 | 43.30 | 45.20 | 00:00:00 | | 2003-06-02 | 10,200 | 45.00 | 45.78 | 44.45 | 44.60 | 00:00:00 | | 2003-06-03 | 4,400 | 44.80 | 45.05 | 44.40 | 45.00 | 00:00:00 | | 2003-06-04 | 4,500 | 45.40 | 45.40 | 44.80 | 44.95 | 00:00:00 | | 2003-06-05 | 5,800 | 44.50 | 45.00 | 44.30 | 44.75 | 00:00:00 | | 2003-06-06 | 12,200 | 44.60 | 45.00 | 43.80 | 44.30 | 00:00:00 | | 2003-06-09 | 1,200 | 44.30 | 44.65 | 43.60 | 43.60 | 00:00:00 | | 2003-06-10 | 4,400 | 43.65 | 44.00 | 43.20 | 43.75 | 00:00:00 | | 2003-06-11 | 5,200 | 43.60 | 44.80 | 43.55 | 44.60 | 00:00:00 | | 2003-06-12 | 13,000 | 44.75 | 46.35 | 44.75 | 45.20 | 00:00:00 | | 2003-06-13 | 55,600 | 45.15 | 46.15 | 44.80 | 44.85 | 00:00:00 | | 2003-06-16 | 4,200 | 44.60 | 45.12 | 44.30 | 45.12 | 00:00:00 | | 2003-06-17 | 2,700 | 45.30 | 45.80 | 45.00 | 45.15 | 00:00:00 | | 2003-06-18 | 6,700 | 45.00 | 45.30 | 44.80 | 45.00 | 00:00:00 | | 2003-06-19 | 200 | 45.17 | 45.25 | 45.10 | 45.10 | 00:00:00 | | 2003-06-20 | 5,700 | 45.10 | 46.10 | 45.10 | 45.85 | 00:00:00 | | 2003-06-23 | 3,100 | 45.80 | 46.15 | 45.50 | 45.80 | 00:00:00 | | 2003-06-24 | 4,600 | 45.90 | 46.10 | 45.25 | 45.90 | 00:00:00 | | 2003-06-25 | 2,500 | 46.30 | 46.30 | 45.70 | 45.80 | 00:00:00 | | 2003-06-26 | 1,500 | 45.80 | 45.96 | 45.65 | 45.95 | 00:00:00 | | 2003-06-27 | 4,200 | 45.85 | 45.85 | 45.50 | 45.60 | 00:00:00 | | 2003-06-30 | 2,800 | 45.90 | 45.95 | 45.60 | 45.90 | 00:00:00 | | 2003-07-01 | 900 | 45.90 | 45.95 | 45.60 | 45.80 | 00:00:00 | | 2003-07-02 | 3,000 | 45.91 | 46.03 | 45.80 | 46.00 | 00:00:00 | | 2003-07-03 | 3,800 | 46.00 | 46.15 | 45.95 | 46.00 | 00:00:00 | | 2003-07-04 | 1,500 | 46.10 | 46.37 | 46.00 | 46.10 | 00:00:00 | | 2003-07-07 | 2,900 | 46.25 | 46.45 | 46.00 | 46.20 | 00:00:00 | | 2003-07-08 | 2,300 | 46.15 | 46.25 | 45.85 | 45.95 | 00:00:00 | | 2003-07-09 | 7,300 | 46.00 | 47.10 | 46.00 | 47.00 | 00:00:00 | | 2003-07-10 | 10,700 | 47.10 | 48.65 | 47.10 | 47.80 | 00:00:00 | | 2003-07-11 | 7,900 | 47.85 | 48.45 | 47.50 | 48.40 | 00:00:00 | | 2003-07-14 | 5,100 | 48.35 | 49.16 | 48.35 | 48.80 | 00:00:00 | | 2003-07-15 | 5,700 | 49.05 | 49.05 | 48.15 | 48.40 | 00:00:00 | | 2003-07-16 | 6,900 | 48.75 | 48.75 | 48.06 | 48.45 | 00:00:00 | | 2003-07-17 | 2,800 | 48.35 | 49.10 | 48.30 | 48.80 | 00:00:00 | | 2003-07-18 | 5,300 | 49.00 | 49.00 | 47.30 | 48.30 | 00:00:00 | | 2003-07-21 | 2,500 | 48.65 | 48.65 | 47.60 | 47.70 | 00:00:00 | | 2003-07-22 | 2,300 | 47.60 | 48.40 | 47.60 | 47.90 | 00:00:00 | | 2003-07-23 | 18,000 | 47.00 | 47.50 | 46.70 | 46.75 | 00:00:00 | | 2003-07-24 | 7,200 | 46.90 | 48.40 | 46.90 | 48.25 | 00:00:00 | | 2003-07-25 | 4,900 | 47.85 | 48.20 | 47.80 | 47.90 | 00:00:00 | | 2003-07-28 | 6,800 | 47.95 | 48.80 | 47.60 | 47.81 | 00:00:00 | | 2003-07-29 | 1,300 | 48.10 | 48.15 | 47.50 | 47.50 | 00:00:00 | | 2003-07-30 | 1,100 | 48.00 | 48.00 | 47.65 | 47.65 | 00:00:00 | | 2003-07-31 | 5,800 | 47.40 | 47.60 | 46.05 | 46.70 | 00:00:00 | | 2003-08-01 | 5,100 | 46.90 | 46.90 | 46.04 | 46.23 | 00:00:00 | | 2003-08-04 | 7,700 | 46.80 | 46.80 | 45.61 | 46.27 | 00:00:00 | | 2003-08-05 | 5,700 | 46.50 | 47.07 | 46.00 | 47.00 | 00:00:00 | | 2003-08-06 | 2,200 | 46.30 | 46.98 | 46.00 | 46.20 | 00:00:00 | | 2003-08-07 | 11,300 | 46.50 | 46.50 | 44.70 | 45.08 | 00:00:00 | | 2003-08-08 | 4,900 | 45.25 | 46.66 | 45.19 | 45.83 | 00:00:00 | | 2003-08-11 | 6,200 | 46.60 | 46.60 | 45.73 | 45.85 | 00:00:00 | | 2003-08-12 | 3,200 | 46.10 | 46.10 | 45.68 | 45.80 | 00:00:00 | | 2003-08-13 | 11,600 | 46.20 | 46.20 | 44.34 | 44.34 | 00:00:00 | | 2003-08-14 | 12,100 | 44.40 | 45.24 | 43.60 | 45.17 | 00:00:00 | | 2003-08-15 | 4,000 | 45.45 | 45.45 | 43.85 | 44.28 | 00:00:00 | | 2003-08-18 | 12,800 | 44.45 | 44.50 | 43.80 | 44.30 | 00:00:00 | | 2003-08-19 | 11,300 | 44.20 | 44.62 | 43.12 | 43.65 | 00:00:00 | | 2003-08-20 | 16,700 | 43.25 | 44.30 | 42.00 | 43.81 | 00:00:00 | | 2003-08-21 | 8,200 | 43.90 | 45.30 | 43.80 | 45.30 | 00:00:00 | | 2003-08-22 | 9,000 | 45.10 | 45.98 | 44.85 | 45.14 | 00:00:00 | | 2003-08-25 | 5,600 | 45.10 | 45.23 | 44.18 | 44.22 | 00:00:00 | | 2003-08-26 | 7,900 | 44.30 | 44.30 | 42.65 | 43.20 | 00:00:00 | | 2003-08-27 | 4,700 | 43.80 | 43.80 | 42.92 | 43.35 | 00:00:00 | | 2003-08-28 | 2,000 | 43.50 | 43.94 | 43.48 | 43.60 | 00:00:00 | | 2003-08-29 | 2,800 | 43.90 | 44.11 | 43.60 | 44.01 | 00:00:00 | | 2003-09-01 | 2,900 | 44.15 | 44.47 | 44.00 | 44.47 | 00:00:00 | | 2003-09-02 | 3,900 | 44.25 | 44.25 | 43.66 | 43.72 | 00:00:00 | | 2003-09-03 | 11,000 | 43.70 | 45.60 | 43.70 | 45.30 | 00:00:00 | | 2003-09-04 | 11,100 | 45.38 | 45.91 | 45.14 | 45.78 | 00:00:00 | | 2003-09-05 | 11,500 | 45.90 | 46.38 | 45.80 | 46.03 | 00:00:00 | | 2003-09-08 | 5,300 | 46.10 | 46.65 | 46.05 | 46.30 | 00:00:00 | | 2003-09-09 | 6,400 | 46.60 | 46.60 | 45.38 | 45.90 | 00:00:00 | | 2003-09-10 | 10,400 | 45.60 | 45.80 | 44.93 | 45.10 | 00:00:00 | | 2003-09-11 | 7,100 | 44.90 | 44.90 | 43.75 | 44.66 | 00:00:00 | | 2003-09-12 | 6,000 | 45.00 | 45.40 | 44.54 | 44.74 | 00:00:00 | | 2003-09-15 | 2,500 | 45.00 | 45.10 | 44.56 | 44.76 | 00:00:00 | | 2003-09-16 | 5,600 | 44.30 | 45.42 | 44.00 | 45.21 | 00:00:00 | | 2003-09-17 | 5,200 | 45.75 | 46.28 | 45.66 | 45.85 | 00:00:00 | | 2003-09-18 | 6,400 | 45.50 | 46.66 | 45.50 | 46.33 | 00:00:00 | | 2003-09-19 | 9,500 | 46.40 | 46.95 | 46.35 | 46.36 | 00:00:00 | | 2003-09-22 | 9,300 | 45.60 | 46.20 | 45.60 | 45.72 | 00:00:00 | | 2003-09-23 | 6,400 | 45.70 | 45.94 | 44.79 | 44.91 | 00:00:00 | | 2003-09-24 | 6,500 | 44.70 | 45.80 | 44.01 | 44.02 | 00:00:00 | | 2003-09-25 | 1,600 | 44.00 | 44.39 | 43.82 | 44.25 | 00:00:00 | | 2003-09-26 | 3,000 | 44.20 | 44.67 | 43.75 | 44.65 | 00:00:00 | | 2003-09-29 | 2,100 | 44.40 | 45.01 | 44.14 | 44.23 | 00:00:00 | | 2003-09-30 | 2,900 | 44.70 | 44.70 | 43.42 | 43.42 | 00:00:00 | | 2003-10-01 | 1,800 | 43.45 | 45.20 | 43.45 | 45.20 | 00:00:00 | | 2003-10-02 | 2,700 | 45.45 | 46.25 | 45.45 | 45.76 | 00:00:00 | | 2003-10-03 | 600 | 46.20 | 46.50 | 45.62 | 46.50 | 00:00:00 | | 2003-10-06 | 12,800 | 45.40 | 46.45 | 45.40 | 46.45 | 00:00:00 | | 2003-10-07 | 3,200 | 46.20 | 46.25 | 45.73 | 46.17 | 00:00:00 | | 2003-10-08 | 8,900 | 46.10 | 47.35 | 46.10 | 46.90 | 00:00:00 | | 2003-10-09 | 8,100 | 47.00 | 47.48 | 46.82 | 47.25 | 00:00:00 | | 2003-10-10 | 7,000 | 47.40 | 47.61 | 46.58 | 46.71 | 00:00:00 | | 2003-10-13 | 6,600 | 47.00 | 47.00 | 46.23 | 46.57 | 00:00:00 | | 2003-10-14 | 4,700 | 46.60 | 46.63 | 46.33 | 46.33 | 00:00:00 | | 2003-10-15 | 8,700 | 46.40 | 46.45 | 45.60 | 45.90 | 00:00:00 | | 2003-10-16 | 3,300 | 45.70 | 45.92 | 45.03 | 45.18 | 00:00:00 | | 2003-10-17 | 4,900 | 45.00 | 45.24 | 44.80 | 45.03 | 00:00:00 | | 2003-10-20 | 7,200 | 45.00 | 45.00 | 44.38 | 44.74 | 00:00:00 | | 2003-10-21 | 9,600 | 45.00 | 45.00 | 44.10 | 44.78 | 00:00:00 | | 2003-10-22 | 8,400 | 44.30 | 44.57 | 43.42 | 43.85 | 00:00:00 | | 2003-10-23 | 9,700 | 43.50 | 45.21 | 43.03 | 44.80 | 00:00:00 | | 2003-10-24 | 15,500 | 46.50 | 47.23 | 45.70 | 46.35 | 00:00:00 | | 2003-10-27 | 11,000 | 46.60 | 46.95 | 46.50 | 46.90 | 00:00:00 | | 2003-10-28 | 5,800 | 47.00 | 47.38 | 47.00 | 47.30 | 00:00:00 | | 2003-10-29 | 7,300 | 47.40 | 47.75 | 46.91 | 46.95 | 00:00:00 | | 2003-10-30 | 13,700 | 47.10 | 48.39 | 46.89 | 47.87 | 00:00:00 | | 2003-10-31 | 5,300 | 47.90 | 48.21 | 47.63 | 47.85 | 00:00:00 | | 2003-11-03 | 12,700 | 47.80 | 47.91 | 46.85 | 47.28 | 00:00:00 | | 2003-11-04 | 5,000 | 47.30 | 47.60 | 47.10 | 47.40 | 00:00:00 | | 2003-11-05 | 1,300 | 47.20 | 47.47 | 47.05 | 47.10 | 00:00:00 | | 2003-11-06 | 12,800 | 47.40 | 48.29 | 46.95 | 47.15 | 00:00:00 | | 2003-11-07 | 163,500 | 44.50 | 44.85 | 41.70 | 42.89 | 00:00:00 | | 2003-11-10 | 92,100 | 43.00 | 43.00 | 41.52 | 41.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
