|
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 | 2004-04-26 | 13,900 | 47.10 | 47.15 | 46.60 | 47.05 | 00:00:00 | 2004-04-27 | 6,500 | 47.00 | 47.00 | 46.37 | 46.95 | 00:00:00 | 2004-04-28 | 13,000 | 46.85 | 46.85 | 46.25 | 46.25 | 00:00:00 | 2004-04-29 | 18,600 | 46.10 | 46.10 | 45.21 | 45.50 | 00:00:00 | 2004-04-30 | 3,800 | 45.40 | 46.01 | 45.14 | 45.75 | 00:00:00 | 2004-05-03 | 5,400 | 45.90 | 45.90 | 45.27 | 45.75 | 00:00:00 | 2004-05-04 | 3,200 | 45.80 | 46.00 | 45.31 | 45.35 | 00:00:00 | 2004-05-05 | 10,200 | 45.50 | 45.50 | 44.91 | 45.20 | 00:00:00 | 2004-05-06 | 14,300 | 44.90 | 45.09 | 43.50 | 43.50 | 00:00:00 | 2004-05-07 | 9,300 | 44.20 | 44.72 | 44.14 | 44.20 | 00:00:00 | 2004-05-10 | 9,000 | 43.60 | 44.00 | 43.19 | 43.45 | 00:00:00 | 2004-05-11 | 11,400 | 43.30 | 43.57 | 43.07 | 43.35 | 00:00:00 | 2004-05-12 | 16,700 | 43.40 | 43.60 | 42.51 | 42.51 | 00:00:00 | 2004-05-13 | 6,900 | 42.80 | 43.23 | 42.60 | 42.75 | 00:00:00 | 2004-05-14 | 9,800 | 42.80 | 42.95 | 42.43 | 42.55 | 00:00:00 | 2004-05-17 | 18,700 | 42.00 | 42.50 | 42.00 | 42.38 | 00:00:00 | 2004-05-18 | 20,000 | 42.60 | 43.13 | 42.35 | 43.13 | 00:00:00 | 2004-05-19 | 17,000 | 43.50 | 43.77 | 43.20 | 43.60 | 00:00:00 | 2004-05-20 | 4,800 | 43.00 | 43.00 | 42.48 | 42.50 | 00:00:00 | 2004-05-21 | 19,300 | 42.70 | 43.50 | 42.70 | 42.90 | 00:00:00 | 2004-05-24 | 9,400 | 43.20 | 43.46 | 43.12 | 43.15 | 00:00:00 | 2004-05-25 | 1,600 | 43.00 | 43.00 | 42.52 | 42.60 | 00:00:00 | 2004-05-26 | 3,200 | 43.40 | 43.40 | 42.61 | 42.61 | 00:00:00 | 2004-05-27 | 1,800 | 42.60 | 43.72 | 42.60 | 43.55 | 00:00:00 | 2004-05-28 | 5,000 | 43.50 | 44.00 | 43.50 | 43.60 | 00:00:00 | 2004-05-31 | 1,800 | 43.50 | 43.67 | 43.40 | 43.67 | 00:00:00 | 2004-06-01 | 1,900 | 43.70 | 43.87 | 42.95 | 43.10 | 00:00:00 | 2004-06-02 | 2,100 | 42.90 | 43.55 | 42.90 | 43.44 | 00:00:00 | 2004-06-03 | 2,400 | 43.10 | 43.50 | 42.94 | 43.35 | 00:00:00 | 2004-06-04 | 2,300 | 43.30 | 43.43 | 42.75 | 43.15 | 00:00:00 | 2004-06-07 | 4,200 | 43.40 | 43.40 | 42.91 | 43.20 | 00:00:00 | 2004-06-08 | 4,900 | 43.40 | 43.64 | 43.29 | 43.61 | 00:00:00 | 2004-06-09 | 5,900 | 43.70 | 44.77 | 43.70 | 44.40 | 00:00:00 | 2004-06-10 | 1,400 | 44.20 | 44.87 | 44.20 | 44.60 | 00:00:00 | 2004-06-11 | 2,600 | 44.80 | 44.80 | 44.30 | 44.70 | 00:00:00 | 2004-06-14 | 3,400 | 44.70 | 44.70 | 43.89 | 43.95 | 00:00:00 | 2004-06-15 | 5,900 | 44.00 | 44.00 | 43.59 | 43.85 | 00:00:00 | 2004-06-16 | 6,800 | 43.85 | 43.85 | 43.58 | 43.80 | 00:00:00 | 2004-06-17 | 4,000 | 43.85 | 44.14 | 43.56 | 43.70 | 00:00:00 | 2004-06-18 | 5,300 | 43.70 | 44.08 | 43.50 | 44.05 | 00:00:00 | 2004-06-21 | 3,200 | 44.24 | 44.24 | 43.67 | 43.67 | 00:00:00 | 2004-06-22 | 4,900 | 43.50 | 43.68 | 43.20 | 43.20 | 00:00:00 | 2004-06-23 | 6,100 | 43.00 | 43.15 | 42.43 | 42.75 | 00:00:00 | 2004-06-24 | 6,400 | 43.00 | 43.21 | 42.90 | 42.90 | 00:00:00 | 2004-06-25 | 5,800 | 43.00 | 43.39 | 42.80 | 42.98 | 00:00:00 | 2004-06-28 | 4,700 | 43.20 | 43.33 | 43.15 | 43.25 | 00:00:00 | 2004-06-29 | 11,000 | 43.25 | 43.25 | 42.15 | 42.35 | 00:00:00 | 2004-06-30 | 7,200 | 42.60 | 42.60 | 41.71 | 41.85 | 00:00:00 | 2004-07-01 | 14,800 | 42.25 | 42.25 | 41.20 | 41.75 | 00:00:00 | 2004-07-02 | 4,600 | 41.70 | 42.19 | 41.70 | 42.15 | 00:00:00 | 2004-07-05 | 3,600 | 42.10 | 42.16 | 41.88 | 41.95 | 00:00:00 | 2004-07-06 | 10,800 | 42.05 | 42.05 | 41.28 | 41.55 | 00:00:00 | 2004-07-07 | 7,200 | 41.55 | 41.61 | 40.80 | 40.90 | 00:00:00 | 2004-07-08 | 5,700 | 40.90 | 40.90 | 40.20 | 40.45 | 00:00:00 | 2004-07-09 | 12,600 | 40.30 | 40.60 | 39.85 | 40.45 | 00:00:00 | 2004-07-12 | 3,900 | 40.45 | 41.30 | 40.45 | 41.10 | 00:00:00 | 2004-07-13 | 4,400 | 41.15 | 41.75 | 41.15 | 41.65 | 00:00:00 | 2004-07-14 | 3,400 | 41.35 | 41.55 | 41.14 | 41.25 | 00:00:00 | 2004-07-15 | 5,300 | 41.30 | 41.50 | 40.95 | 41.00 | 00:00:00 | 2004-07-16 | 4,600 | 41.10 | 41.10 | 40.35 | 40.40 | 00:00:00 | 2004-07-19 | 4,400 | 40.50 | 40.50 | 40.05 | 40.07 | 00:00:00 | 2004-07-20 | 10,000 | 40.10 | 40.29 | 39.98 | 40.21 | 00:00:00 | 2004-07-21 | 5,100 | 40.35 | 41.21 | 40.35 | 41.10 | 00:00:00 | 2004-07-22 | 5,900 | 40.80 | 40.91 | 40.70 | 40.75 | 00:00:00 | 2004-07-23 | 4,500 | 40.80 | 41.15 | 40.80 | 41.10 | 00:00:00 | 2004-07-26 | 4,200 | 41.00 | 41.59 | 41.00 | 41.10 | 00:00:00 | 2004-07-27 | 2,900 | 41.45 | 41.65 | 41.03 | 41.18 | 00:00:00 | 2004-07-28 | 5,100 | 41.10 | 41.14 | 40.16 | 40.35 | 00:00:00 | 2004-07-29 | 4,300 | 40.40 | 40.76 | 40.37 | 40.60 | 00:00:00 | 2004-07-30 | 4,400 | 40.75 | 40.82 | 40.36 | 40.51 | 00:00:00 | 2004-08-02 | 8,500 | 40.50 | 40.50 | 39.80 | 40.01 | 00:00:00 | 2004-08-03 | 18,100 | 40.00 | 40.00 | 38.45 | 38.90 | 00:00:00 | 2004-08-04 | 15,600 | 38.40 | 38.40 | 37.31 | 37.85 | 00:00:00 | 2004-08-05 | 6,400 | 38.05 | 38.14 | 37.36 | 37.80 | 00:00:00 | 2004-08-06 | 6,300 | 37.40 | 37.40 | 36.65 | 37.10 | 00:00:00 | 2004-08-09 | 7,200 | 37.10 | 38.05 | 36.95 | 38.05 | 00:00:00 | 2004-08-10 | 9,400 | 38.40 | 39.58 | 38.40 | 39.58 | 00:00:00 | 2004-08-11 | 12,500 | 39.90 | 40.00 | 39.58 | 39.70 | 00:00:00 | 2004-08-12 | 5,500 | 39.65 | 39.73 | 38.45 | 38.45 | 00:00:00 | 2004-08-13 | 4,200 | 38.25 | 38.75 | 38.23 | 38.65 | 00:00:00 | 2004-08-16 | 2,500 | 38.65 | 39.35 | 38.41 | 39.35 | 00:00:00 | 2004-08-17 | 2,400 | 39.30 | 39.46 | 39.20 | 39.20 | 00:00:00 | 2004-08-18 | 1,500 | 39.15 | 39.70 | 38.88 | 39.70 | 00:00:00 | 2004-08-19 | 7,200 | 39.85 | 40.43 | 39.79 | 40.00 | 00:00:00 | 2004-08-20 | 15,800 | 40.00 | 40.00 | 39.74 | 39.90 | 00:00:00 | 2004-08-23 | 8,500 | 40.00 | 40.00 | 39.82 | 39.90 | 00:00:00 | 2004-08-24 | 3,200 | 39.85 | 39.91 | 39.30 | 39.47 | 00:00:00 | 2004-08-25 | 10,400 | 39.50 | 39.85 | 39.29 | 39.85 | 00:00:00 | 2004-08-26 | 2,000 | 40.10 | 40.10 | 39.66 | 39.80 | 00:00:00 | 2004-08-27 | 7,000 | 39.80 | 40.00 | 39.58 | 40.00 | 00:00:00 | 2004-08-30 | 3,300 | 39.80 | 40.23 | 39.80 | 40.15 | 00:00:00 | 2004-08-31 | 1,300 | 40.05 | 40.05 | 39.70 | 39.80 | 00:00:00 | 2004-09-01 | 3,900 | 40.10 | 40.45 | 40.10 | 40.45 | 00:00:00 | 2004-09-02 | 2,400 | 40.35 | 40.49 | 40.03 | 40.05 | 00:00:00 | 2004-09-03 | 2,600 | 39.90 | 41.03 | 39.90 | 41.01 | 00:00:00 | 2004-09-06 | 7,300 | 41.05 | 41.35 | 40.90 | 41.35 | 00:00:00 | 2004-09-07 | 6,600 | 41.35 | 41.35 | 40.76 | 40.95 | 00:00:00 | 2004-09-08 | 4,900 | 40.80 | 41.15 | 40.80 | 41.15 | 00:00:00 | 2004-09-09 | 9,500 | 41.15 | 41.15 | 40.80 | 40.95 | 00:00:00 | 2004-09-10 | 2,000 | 41.10 | 41.10 | 40.95 | 41.02 | 00:00:00 | 2004-09-13 | 1,900 | 41.15 | 41.37 | 40.96 | 41.20 | 00:00:00 | 2004-09-14 | 3,100 | 41.20 | 41.36 | 41.09 | 41.30 | 00:00:00 | 2004-09-15 | 2,900 | 41.15 | 41.62 | 41.15 | 41.50 | 00:00:00 | 2004-09-16 | 4,100 | 41.55 | 42.06 | 41.52 | 41.80 | 00:00:00 | 2004-09-17 | 6,500 | 41.80 | 42.46 | 41.80 | 42.18 | 00:00:00 | 2004-09-20 | 3,200 | 42.10 | 42.21 | 41.65 | 42.10 | 00:00:00 | 2004-09-21 | 4,600 | 42.15 | 42.55 | 42.09 | 42.20 | 00:00:00 | 2004-09-22 | 5,300 | 42.15 | 42.56 | 42.15 | 42.20 | 00:00:00 | 2004-09-23 | 9,600 | 42.20 | 42.20 | 41.42 | 41.95 | 00:00:00 | 2004-09-24 | 2,100 | 41.90 | 41.92 | 41.52 | 41.92 | 00:00:00 | 2004-09-27 | 4,700 | 42.00 | 42.09 | 41.48 | 41.70 | 00:00:00 | 2004-09-28 | 2,700 | 41.20 | 41.60 | 40.91 | 41.55 | 00:00:00 | 2004-09-29 | 4,300 | 41.70 | 42.16 | 41.70 | 41.80 | 00:00:00 | 2004-09-30 | 4,600 | 41.90 | 41.90 | 40.75 | 40.75 | 00:00:00 | 2004-10-01 | 2,800 | 40.80 | 40.98 | 40.74 | 40.85 | 00:00:00 | 2004-10-04 | 4,800 | 41.05 | 41.47 | 40.96 | 41.25 | 00:00:00 | 2004-10-05 | 2,300 | 41.35 | 41.80 | 41.35 | 41.80 | 00:00:00 | 2004-10-06 | 4,600 | 41.60 | 42.03 | 41.60 | 41.60 | 00:00:00 | 2004-10-07 | 3,300 | 41.50 | 42.00 | 41.30 | 41.30 | 00:00:00 | 2004-10-08 | 5,700 | 41.10 | 41.32 | 40.90 | 40.90 | 00:00:00 | 2004-10-11 | 6,600 | 41.05 | 41.09 | 39.94 | 40.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|