|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-10 | 92,100 | 43.00 | 43.00 | 41.52 | 41.85 | 00:00:00 | | 2003-11-11 | 27,300 | 41.90 | 42.70 | 41.70 | 41.99 | 00:00:00 | | 2003-11-12 | 18,000 | 42.50 | 43.23 | 42.32 | 43.20 | 00:00:00 | | 2003-11-13 | 23,700 | 43.70 | 43.70 | 42.90 | 42.95 | 00:00:00 | | 2003-11-14 | 10,400 | 42.85 | 43.42 | 42.85 | 43.25 | 00:00:00 | | 2003-11-17 | 11,400 | 42.77 | 43.10 | 42.60 | 42.75 | 00:00:00 | | 2003-11-18 | 11,900 | 43.20 | 43.20 | 42.25 | 42.30 | 00:00:00 | | 2003-11-19 | 13,400 | 42.00 | 42.58 | 41.65 | 42.58 | 00:00:00 | | 2003-11-20 | 4,200 | 42.60 | 42.85 | 42.10 | 42.76 | 00:00:00 | | 2003-11-21 | 10,100 | 42.77 | 43.35 | 42.70 | 42.85 | 00:00:00 | | 2003-11-24 | 12,400 | 42.90 | 43.08 | 42.42 | 42.65 | 00:00:00 | | 2003-11-25 | 11,100 | 42.70 | 43.40 | 42.25 | 42.45 | 00:00:00 | | 2003-11-26 | 8,200 | 42.30 | 42.94 | 42.30 | 42.60 | 00:00:00 | | 2003-11-27 | 8,500 | 42.50 | 42.53 | 41.85 | 42.20 | 00:00:00 | | 2003-11-28 | 18,900 | 42.20 | 42.25 | 41.37 | 42.05 | 00:00:00 | | 2003-12-01 | 7,100 | 42.35 | 42.48 | 41.70 | 42.20 | 00:00:00 | | 2003-12-02 | 6,300 | 42.40 | 42.50 | 42.00 | 42.17 | 00:00:00 | | 2003-12-03 | 13,900 | 42.15 | 42.18 | 41.21 | 41.38 | 00:00:00 | | 2003-12-04 | 25,100 | 41.50 | 41.50 | 40.15 | 40.40 | 00:00:00 | | 2003-12-05 | 22,400 | 40.35 | 40.63 | 39.28 | 39.75 | 00:00:00 | | 2003-12-08 | 22,800 | 39.70 | 40.12 | 38.90 | 40.12 | 00:00:00 | | 2003-12-09 | 8,600 | 40.55 | 40.59 | 40.03 | 40.25 | 00:00:00 | | 2003-12-10 | 7,200 | 40.00 | 40.25 | 39.95 | 40.00 | 00:00:00 | | 2003-12-11 | 5,000 | 40.00 | 40.26 | 40.00 | 40.00 | 00:00:00 | | 2003-12-12 | 10,500 | 40.40 | 40.55 | 40.20 | 40.55 | 00:00:00 | | 2003-12-15 | 20,800 | 40.80 | 41.27 | 40.76 | 41.15 | 00:00:00 | | 2003-12-16 | 3,500 | 40.90 | 41.12 | 40.74 | 41.05 | 00:00:00 | | 2003-12-17 | 24,600 | 41.20 | 43.20 | 40.94 | 42.95 | 00:00:00 | | 2003-12-18 | 31,500 | 43.10 | 44.95 | 43.10 | 43.87 | 00:00:00 | | 2003-12-19 | 11,300 | 44.20 | 44.20 | 43.70 | 43.70 | 00:00:00 | | 2003-12-22 | 18,200 | 42.80 | 43.81 | 42.68 | 43.00 | 00:00:00 | | 2003-12-23 | 5,700 | 43.10 | 43.10 | 42.25 | 42.35 | 00:00:00 | | 2003-12-24 | 0 | 42.35 | 42.35 | 42.35 | 42.35 | 00:00:00 | | 2003-12-25 | 0 | 42.35 | 42.35 | 42.35 | 42.35 | 00:00:00 | | 2003-12-26 | 0 | 42.35 | 42.35 | 42.35 | 42.35 | 00:00:00 | | 2003-12-29 | 6,000 | 42.50 | 42.95 | 42.50 | 42.95 | 00:00:00 | | 2003-12-30 | 5,800 | 42.90 | 43.74 | 42.89 | 43.50 | 00:00:00 | | 2003-12-31 | 0 | 43.50 | 43.50 | 43.50 | 43.50 | 00:00:00 | | 2004-01-01 | 0 | 43.50 | 43.50 | 43.50 | 43.50 | 00:00:00 | | 2004-01-02 | 8,800 | 43.50 | 44.15 | 43.50 | 44.05 | 00:00:00 | | 2004-01-05 | 17,600 | 44.30 | 44.30 | 43.32 | 43.55 | 00:00:00 | | 2004-01-06 | 9,200 | 43.60 | 44.15 | 43.16 | 44.10 | 00:00:00 | | 2004-01-07 | 5,100 | 44.10 | 44.22 | 43.70 | 43.70 | 00:00:00 | | 2004-01-08 | 27,400 | 44.00 | 45.30 | 43.86 | 44.40 | 00:00:00 | | 2004-01-09 | 23,900 | 44.70 | 44.79 | 44.36 | 44.45 | 00:00:00 | | 2004-01-12 | 16,200 | 44.35 | 45.41 | 44.35 | 44.90 | 00:00:00 | | 2004-01-13 | 10,000 | 45.00 | 45.10 | 44.20 | 44.30 | 00:00:00 | | 2004-01-14 | 8,100 | 44.30 | 44.77 | 44.30 | 44.60 | 00:00:00 | | 2004-01-15 | 9,900 | 44.40 | 44.76 | 44.30 | 44.60 | 00:00:00 | | 2004-01-16 | 40,800 | 45.10 | 47.00 | 45.10 | 46.41 | 00:00:00 | | 2004-01-19 | 29,200 | 46.58 | 47.55 | 46.44 | 47.44 | 00:00:00 | | 2004-01-20 | 24,000 | 47.70 | 48.38 | 47.69 | 48.01 | 00:00:00 | | 2004-01-21 | 17,400 | 48.10 | 48.10 | 47.15 | 47.60 | 00:00:00 | | 2004-01-22 | 9,700 | 48.00 | 48.06 | 47.27 | 47.43 | 00:00:00 | | 2004-01-23 | 8,900 | 47.35 | 47.42 | 46.85 | 47.25 | 00:00:00 | | 2004-01-26 | 12,900 | 47.10 | 47.62 | 46.00 | 47.55 | 00:00:00 | | 2004-01-27 | 11,600 | 47.40 | 48.00 | 47.35 | 47.75 | 00:00:00 | | 2004-01-28 | 15,400 | 48.10 | 48.90 | 47.41 | 47.75 | 00:00:00 | | 2004-01-29 | 7,900 | 47.15 | 47.96 | 46.80 | 47.75 | 00:00:00 | | 2004-01-30 | 14,400 | 47.72 | 47.86 | 47.18 | 47.80 | 00:00:00 | | 2004-02-02 | 6,400 | 47.80 | 47.86 | 47.50 | 47.85 | 00:00:00 | | 2004-02-03 | 9,000 | 47.70 | 48.30 | 47.70 | 48.15 | 00:00:00 | | 2004-02-04 | 17,900 | 48.10 | 48.85 | 47.13 | 47.45 | 00:00:00 | | 2004-02-05 | 31,600 | 47.60 | 49.08 | 47.42 | 48.70 | 00:00:00 | | 2004-02-06 | 76,300 | 49.00 | 50.57 | 49.00 | 50.00 | 00:00:00 | | 2004-02-09 | 27,200 | 50.00 | 51.25 | 49.72 | 49.85 | 00:00:00 | | 2004-02-10 | 11,300 | 49.95 | 50.16 | 49.40 | 49.50 | 00:00:00 | | 2004-02-11 | 9,900 | 49.90 | 50.09 | 49.50 | 49.90 | 00:00:00 | | 2004-02-12 | 10,400 | 50.00 | 50.26 | 49.85 | 49.90 | 00:00:00 | | 2004-02-13 | 7,600 | 49.90 | 50.00 | 49.51 | 49.60 | 00:00:00 | | 2004-02-16 | 8,900 | 49.60 | 49.76 | 48.85 | 49.23 | 00:00:00 | | 2004-02-17 | 9,500 | 48.90 | 49.66 | 48.67 | 49.30 | 00:00:00 | | 2004-02-18 | 6,300 | 49.40 | 49.50 | 48.91 | 49.30 | 00:00:00 | | 2004-02-19 | 7,100 | 49.55 | 50.40 | 49.55 | 50.20 | 00:00:00 | | 2004-02-20 | 22,100 | 49.90 | 49.90 | 48.65 | 48.65 | 00:00:00 | | 2004-02-23 | 18,400 | 49.20 | 49.37 | 47.70 | 47.85 | 00:00:00 | | 2004-02-24 | 14,700 | 48.00 | 48.00 | 46.50 | 47.10 | 00:00:00 | | 2004-02-25 | 6,600 | 47.11 | 47.43 | 46.87 | 47.05 | 00:00:00 | | 2004-02-26 | 16,200 | 47.50 | 47.50 | 46.03 | 46.60 | 00:00:00 | | 2004-02-27 | 7,100 | 46.10 | 46.62 | 46.06 | 46.39 | 00:00:00 | | 2004-03-01 | 8,200 | 46.80 | 47.08 | 46.50 | 46.95 | 00:00:00 | | 2004-03-02 | 10,700 | 47.10 | 47.66 | 47.05 | 47.55 | 00:00:00 | | 2004-03-03 | 5,300 | 47.55 | 47.61 | 47.29 | 47.30 | 00:00:00 | | 2004-03-04 | 5,100 | 47.30 | 47.70 | 47.28 | 47.60 | 00:00:00 | | 2004-03-05 | 9,900 | 47.70 | 48.31 | 47.45 | 47.85 | 00:00:00 | | 2004-03-08 | 6,800 | 48.10 | 48.10 | 47.55 | 47.60 | 00:00:00 | | 2004-03-09 | 4,800 | 47.50 | 47.81 | 47.40 | 47.45 | 00:00:00 | | 2004-03-10 | 9,200 | 47.20 | 47.43 | 46.80 | 47.15 | 00:00:00 | | 2004-03-11 | 17,200 | 46.20 | 46.60 | 45.62 | 46.60 | 00:00:00 | | 2004-03-12 | 9,300 | 46.20 | 46.60 | 45.65 | 46.40 | 00:00:00 | | 2004-03-15 | 7,000 | 45.90 | 46.25 | 45.61 | 45.80 | 00:00:00 | | 2004-03-16 | 10,200 | 45.80 | 46.76 | 45.30 | 45.70 | 00:00:00 | | 2004-03-17 | 3,500 | 45.70 | 45.95 | 45.50 | 45.81 | 00:00:00 | | 2004-03-18 | 5,100 | 46.10 | 46.10 | 45.50 | 45.55 | 00:00:00 | | 2004-03-19 | 3,500 | 45.75 | 45.75 | 45.25 | 45.70 | 00:00:00 | | 2004-03-22 | 16,000 | 45.20 | 45.35 | 44.02 | 44.15 | 00:00:00 | | 2004-03-23 | 12,500 | 44.40 | 44.75 | 43.55 | 43.55 | 00:00:00 | | 2004-03-24 | 6,300 | 44.00 | 44.93 | 43.45 | 43.80 | 00:00:00 | | 2004-03-25 | 4,700 | 44.20 | 45.75 | 44.20 | 45.75 | 00:00:00 | | 2004-03-26 | 7,500 | 46.40 | 46.40 | 44.62 | 44.85 | 00:00:00 | | 2004-03-29 | 10,900 | 45.10 | 45.64 | 44.86 | 45.58 | 00:00:00 | | 2004-03-30 | 8,000 | 45.50 | 45.70 | 45.08 | 45.40 | 00:00:00 | | 2004-03-31 | 5,400 | 45.40 | 46.69 | 45.40 | 46.20 | 00:00:00 | | 2004-04-01 | 5,500 | 46.40 | 46.77 | 45.89 | 46.70 | 00:00:00 | | 2004-04-02 | 5,300 | 46.60 | 47.10 | 46.59 | 47.10 | 00:00:00 | | 2004-04-05 | 6,300 | 47.05 | 47.50 | 46.90 | 47.25 | 00:00:00 | | 2004-04-06 | 8,200 | 47.60 | 47.90 | 47.41 | 47.73 | 00:00:00 | | 2004-04-07 | 5,900 | 47.73 | 48.00 | 47.54 | 47.90 | 00:00:00 | | 2004-04-08 | 4,700 | 48.10 | 48.10 | 47.25 | 47.33 | 00:00:00 | | 2004-04-09 | 0 | 47.33 | 47.33 | 47.33 | 47.33 | 00:00:00 | | 2004-04-12 | 0 | 47.33 | 47.33 | 47.33 | 47.33 | 00:00:00 | | 2004-04-13 | 13,300 | 47.50 | 48.22 | 47.50 | 47.63 | 00:00:00 | | 2004-04-14 | 3,600 | 47.40 | 47.55 | 46.95 | 47.50 | 00:00:00 | | 2004-04-15 | 2,600 | 47.60 | 47.65 | 47.31 | 47.35 | 00:00:00 | | 2004-04-16 | 1,700 | 47.20 | 47.20 | 46.60 | 46.92 | 00:00:00 | | 2004-04-19 | 2,500 | 46.75 | 47.20 | 46.66 | 47.00 | 00:00:00 | | 2004-04-20 | 5,800 | 47.10 | 47.43 | 46.99 | 47.25 | 00:00:00 | | 2004-04-21 | 10,300 | 46.70 | 46.92 | 46.30 | 46.60 | 00:00:00 | | 2004-04-22 | 5,600 | 46.50 | 46.74 | 45.92 | 46.73 | 00:00:00 | | 2004-04-23 | 10,500 | 46.80 | 47.00 | 46.62 | 47.00 | 00:00:00 | | 2004-04-26 | 13,900 | 47.10 | 47.15 | 46.60 | 47.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
