|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-11 | 6,600 | 41.05 | 41.09 | 39.94 | 40.05 | 00:00:00 | | 2004-10-12 | 4,100 | 40.10 | 40.21 | 39.93 | 39.99 | 00:00:00 | | 2004-10-13 | 4,300 | 40.28 | 40.29 | 39.82 | 40.00 | 00:00:00 | | 2004-10-14 | 3,800 | 39.90 | 39.90 | 39.63 | 39.80 | 00:00:00 | | 2004-10-15 | 6,400 | 39.80 | 39.87 | 39.31 | 39.61 | 00:00:00 | | 2004-10-18 | 5,900 | 39.55 | 39.91 | 39.33 | 39.77 | 00:00:00 | | 2004-10-19 | 5,400 | 39.97 | 40.10 | 39.81 | 39.95 | 00:00:00 | | 2004-10-20 | 8,700 | 39.55 | 39.61 | 39.44 | 39.52 | 00:00:00 | | 2004-10-21 | 8,000 | 39.40 | 40.02 | 39.20 | 39.40 | 00:00:00 | | 2004-10-22 | 4,500 | 40.00 | 40.24 | 39.89 | 40.00 | 00:00:00 | | 2004-10-25 | 5,400 | 39.30 | 39.33 | 38.81 | 38.90 | 00:00:00 | | 2004-10-26 | 3,300 | 39.00 | 39.00 | 38.62 | 38.80 | 00:00:00 | | 2004-10-27 | 10,200 | 38.90 | 39.00 | 38.66 | 38.73 | 00:00:00 | | 2004-10-28 | 3,300 | 39.00 | 39.22 | 38.87 | 39.22 | 00:00:00 | | 2004-10-29 | 2,900 | 39.20 | 39.54 | 39.11 | 39.11 | 00:00:00 | | 2004-11-01 | 4,200 | 39.30 | 39.30 | 38.99 | 39.27 | 00:00:00 | | 2004-11-02 | 6,600 | 39.35 | 39.35 | 38.82 | 39.00 | 00:00:00 | | 2004-11-03 | 6,500 | 39.50 | 39.51 | 39.18 | 39.40 | 00:00:00 | | 2004-11-04 | 5,300 | 39.20 | 39.83 | 39.19 | 39.55 | 00:00:00 | | 2004-11-05 | 7,700 | 39.85 | 40.57 | 39.85 | 40.47 | 00:00:00 | | 2004-11-08 | 4,600 | 40.60 | 40.60 | 40.32 | 40.40 | 00:00:00 | | 2004-11-09 | 8,900 | 41.80 | 42.01 | 41.21 | 41.21 | 00:00:00 | | 2004-11-10 | 6,700 | 41.40 | 42.35 | 41.36 | 42.25 | 00:00:00 | | 2004-11-11 | 10,200 | 42.20 | 43.45 | 42.18 | 43.45 | 00:00:00 | | 2004-11-12 | 11,200 | 43.50 | 43.92 | 42.99 | 43.75 | 00:00:00 | | 2004-11-15 | 12,200 | 43.90 | 43.94 | 43.17 | 43.30 | 00:00:00 | | 2004-11-16 | 7,400 | 43.20 | 43.37 | 42.55 | 42.75 | 00:00:00 | | 2004-11-17 | 7,500 | 42.80 | 43.07 | 42.79 | 43.00 | 00:00:00 | | 2004-11-18 | 20,100 | 42.80 | 44.55 | 42.80 | 44.49 | 00:00:00 | | 2004-11-19 | 12,900 | 44.65 | 45.18 | 44.42 | 44.75 | 00:00:00 | | 2004-11-22 | 7,400 | 44.50 | 44.78 | 44.05 | 44.05 | 00:00:00 | | 2004-11-23 | 10,400 | 44.30 | 44.39 | 44.12 | 44.28 | 00:00:00 | | 2004-11-24 | 4,100 | 44.50 | 44.50 | 44.21 | 44.29 | 00:00:00 | | 2004-11-25 | 5,100 | 44.40 | 44.68 | 44.30 | 44.55 | 00:00:00 | | 2004-11-26 | 3,500 | 44.60 | 44.61 | 44.41 | 44.50 | 00:00:00 | | 2004-11-29 | 11,200 | 44.60 | 44.90 | 44.14 | 44.14 | 00:00:00 | | 2004-11-30 | 4,500 | 44.58 | 44.70 | 44.26 | 44.55 | 00:00:00 | | 2004-12-01 | 11,200 | 44.40 | 45.35 | 44.40 | 45.11 | 00:00:00 | | 2004-12-02 | 19,400 | 45.12 | 46.42 | 45.04 | 46.15 | 00:00:00 | | 2004-12-03 | 9,400 | 46.50 | 46.50 | 45.75 | 46.15 | 00:00:00 | | 2004-12-06 | 4,800 | 46.10 | 46.10 | 45.35 | 45.50 | 00:00:00 | | 2004-12-07 | 11,000 | 45.35 | 45.50 | 44.50 | 45.04 | 00:00:00 | | 2004-12-08 | 15,800 | 44.50 | 45.77 | 44.50 | 45.50 | 00:00:00 | | 2004-12-09 | 11,600 | 45.40 | 45.48 | 44.59 | 44.88 | 00:00:00 | | 2004-12-10 | 4,800 | 45.20 | 45.20 | 44.50 | 44.60 | 00:00:00 | | 2004-12-13 | 39,000 | 43.73 | 43.73 | 42.35 | 42.85 | 00:00:00 | | 2004-12-14 | 8,900 | 43.05 | 43.93 | 42.75 | 43.85 | 00:00:00 | | 2004-12-15 | 8,600 | 43.90 | 43.90 | 43.39 | 43.60 | 00:00:00 | | 2004-12-16 | 4,700 | 43.60 | 43.82 | 43.50 | 43.72 | 00:00:00 | | 2004-12-17 | 5,200 | 43.70 | 44.25 | 43.70 | 44.15 | 00:00:00 | | 2004-12-20 | 9,500 | 43.90 | 43.95 | 43.28 | 43.40 | 00:00:00 | | 2004-12-21 | 17,800 | 43.28 | 43.45 | 42.77 | 43.45 | 00:00:00 | | 2004-12-22 | 4,400 | 43.35 | 43.72 | 43.35 | 43.70 | 00:00:00 | | 2004-12-23 | 6,000 | 43.50 | 44.07 | 43.35 | 43.95 | 00:00:00 | | 2004-12-24 | 0 | 43.95 | 43.95 | 43.95 | 43.95 | 00:00:00 | | 2004-12-27 | 3,500 | 43.65 | 44.31 | 43.65 | 44.00 | 00:00:00 | | 2004-12-28 | 3,400 | 44.20 | 44.26 | 44.02 | 44.20 | 00:00:00 | | 2004-12-29 | 3,900 | 44.20 | 44.20 | 43.90 | 43.90 | 00:00:00 | | 2004-12-30 | 3,300 | 44.06 | 44.25 | 44.06 | 44.25 | 00:00:00 | | 2004-12-31 | 0 | 44.25 | 44.25 | 44.25 | 44.25 | 00:00:00 | | 2005-01-03 | 3,900 | 44.30 | 44.70 | 44.00 | 44.70 | 00:00:00 | | 2005-01-04 | 7,000 | 44.85 | 44.90 | 44.62 | 44.77 | 00:00:00 | | 2005-01-05 | 5,800 | 44.50 | 44.73 | 44.29 | 44.59 | 00:00:00 | | 2005-01-06 | 7,100 | 44.40 | 44.73 | 44.20 | 44.72 | 00:00:00 | | 2005-01-07 | 4,600 | 44.20 | 44.74 | 44.20 | 44.61 | 00:00:00 | | 2005-01-10 | 5,000 | 44.60 | 45.00 | 44.60 | 44.80 | 00:00:00 | | 2005-01-11 | 6,700 | 44.85 | 45.36 | 44.85 | 45.25 | 00:00:00 | | 2005-01-12 | 4,900 | 45.50 | 45.52 | 44.91 | 45.10 | 00:00:00 | | 2005-01-13 | 2,600 | 45.20 | 45.20 | 44.42 | 44.42 | 00:00:00 | | 2005-01-14 | 4,400 | 44.40 | 44.40 | 43.42 | 43.75 | 00:00:00 | | 2005-01-17 | 14,200 | 44.42 | 45.76 | 44.42 | 45.30 | 00:00:00 | | 2005-01-18 | 14,000 | 45.10 | 45.80 | 45.05 | 45.75 | 00:00:00 | | 2005-01-19 | 11,500 | 45.70 | 46.19 | 45.63 | 45.95 | 00:00:00 | | 2005-01-20 | 3,100 | 46.00 | 46.00 | 45.50 | 45.55 | 00:00:00 | | 2005-01-21 | 7,400 | 45.40 | 46.11 | 44.75 | 46.10 | 00:00:00 | | 2005-01-24 | 4,900 | 45.50 | 45.58 | 45.30 | 45.30 | 00:00:00 | | 2005-01-25 | 2,100 | 45.20 | 45.75 | 45.00 | 45.75 | 00:00:00 | | 2005-01-26 | 0 | 45.75 | 45.75 | 45.75 | 45.75 | 00:00:00 | | 2005-01-27 | 9,200 | 46.90 | 47.91 | 46.90 | 47.15 | 00:00:00 | | 2005-01-28 | 3,900 | 47.10 | 47.20 | 46.28 | 46.85 | 00:00:00 | | 2005-01-31 | 20,400 | 46.00 | 48.50 | 46.00 | 47.67 | 00:00:00 | | 2005-02-01 | 8,200 | 47.65 | 47.65 | 46.95 | 47.55 | 00:00:00 | | 2005-02-02 | 9,600 | 48.00 | 48.00 | 47.43 | 47.45 | 00:00:00 | | 2005-02-03 | 3,000 | 47.50 | 47.70 | 47.35 | 47.35 | 00:00:00 | | 2005-02-04 | 18,200 | 47.51 | 47.60 | 47.35 | 47.50 | 00:00:00 | | 2005-02-07 | 13,600 | 47.40 | 48.40 | 47.40 | 47.90 | 00:00:00 | | 2005-02-08 | 4,500 | 48.00 | 48.91 | 48.00 | 48.80 | 00:00:00 | | 2005-02-09 | 6,800 | 48.80 | 49.60 | 48.54 | 49.60 | 00:00:00 | | 2005-02-10 | 7,200 | 49.50 | 49.74 | 48.91 | 49.16 | 00:00:00 | | 2005-02-11 | 13,200 | 49.20 | 50.69 | 49.20 | 50.11 | 00:00:00 | | 2005-02-14 | 11,200 | 49.90 | 50.20 | 49.58 | 49.60 | 00:00:00 | | 2005-02-15 | 7,900 | 49.75 | 49.75 | 49.15 | 49.15 | 00:00:00 | | 2005-02-16 | 6,500 | 49.15 | 49.50 | 48.94 | 49.38 | 00:00:00 | | 2005-02-17 | 22,800 | 49.50 | 51.90 | 49.50 | 51.62 | 00:00:00 | | 2005-02-18 | 29,100 | 51.65 | 53.30 | 51.65 | 53.00 | 00:00:00 | | 2005-02-21 | 14,500 | 53.00 | 53.15 | 52.16 | 52.85 | 00:00:00 | | 2005-02-22 | 26,100 | 52.05 | 52.50 | 51.50 | 52.15 | 00:00:00 | | 2005-02-23 | 23,700 | 51.60 | 53.10 | 51.55 | 52.95 | 00:00:00 | | 2005-02-24 | 20,300 | 52.75 | 54.50 | 52.75 | 53.70 | 00:00:00 | | 2005-02-25 | 25,000 | 54.00 | 56.95 | 54.00 | 55.75 | 00:00:00 | | 2005-02-28 | 21,900 | 55.30 | 56.22 | 54.80 | 55.80 | 00:00:00 | | 2005-03-01 | 13,000 | 55.85 | 56.65 | 55.75 | 56.65 | 00:00:00 | | 2005-03-02 | 15,100 | 56.65 | 57.75 | 56.60 | 57.52 | 00:00:00 | | 2005-03-03 | 13,100 | 57.65 | 58.15 | 56.65 | 56.65 | 00:00:00 | | 2005-03-04 | 16,200 | 57.00 | 58.87 | 56.55 | 58.43 | 00:00:00 | | 2005-03-07 | 47,200 | 59.60 | 59.75 | 56.75 | 56.75 | 00:00:00 | | 2005-03-08 | 34,500 | 56.70 | 57.08 | 55.69 | 56.20 | 00:00:00 | | 2005-03-09 | 10,000 | 56.20 | 57.30 | 56.20 | 57.00 | 00:00:00 | | 2005-03-10 | 6,800 | 56.65 | 57.27 | 56.25 | 56.48 | 00:00:00 | | 2005-03-11 | 6,400 | 56.60 | 57.00 | 56.00 | 57.00 | 00:00:00 | | 2005-03-14 | 9,800 | 56.80 | 58.00 | 56.80 | 57.80 | 00:00:00 | | 2005-03-15 | 2,900 | 57.80 | 58.29 | 57.80 | 58.05 | 00:00:00 | | 2005-03-16 | 5,700 | 58.00 | 58.14 | 57.25 | 57.80 | 00:00:00 | | 2005-03-17 | 4,600 | 57.85 | 57.85 | 57.10 | 57.40 | 00:00:00 | | 2005-03-18 | 2,500 | 57.30 | 58.25 | 57.30 | 58.20 | 00:00:00 | | 2005-03-21 | 7,300 | 58.30 | 58.89 | 58.22 | 58.65 | 00:00:00 | | 2005-03-22 | 4,200 | 58.55 | 58.55 | 57.83 | 58.27 | 00:00:00 | | 2005-03-23 | 6,600 | 57.20 | 59.15 | 57.20 | 59.15 | 00:00:00 | | 2005-03-24 | 8,000 | 59.15 | 59.60 | 58.68 | 59.45 | 00:00:00 | | 2005-03-25 | 0 | 59.45 | 59.45 | 59.45 | 59.45 | 00:00:00 | | 2005-03-28 | 0 | 59.45 | 59.45 | 59.45 | 59.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
