Deutsche Börse AG (DBOEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:02AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| May 03, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 100 |
| May 02, 2024 | 192.85 | 199.94 | 192.85 | 199.94 | 199.94 | 100 |
| May 01, 2024 | 188.80 | 189.75 | 188.80 | 189.75 | 189.75 | 100 |
| Apr 30, 2024 | 197.26 | 197.26 | 188.95 | 188.95 | 188.95 | 100 |
| Apr 29, 2024 | 197.04 | 197.04 | 197.04 | 197.04 | 197.04 | 100 |
| Apr 26, 2024 | 197.91 | 197.91 | 197.91 | 197.91 | 197.91 | 100 |
| Apr 25, 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | 100 |
| Apr 24, 2024 | 196.72 | 196.72 | 190.18 | 190.18 | 190.18 | 100 |
| Apr 23, 2024 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | 100 |
| Apr 22, 2024 | 203.74 | 203.74 | 196.60 | 196.60 | 196.60 | 200 |
| Apr 19, 2024 | 199.10 | 199.10 | 198.05 | 198.05 | 198.05 | 100 |
| Apr 18, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 200 |
| Apr 17, 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
| Apr 16, 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 100 |
| Apr 15, 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
| Apr 12, 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 100 |
| Apr 11, 2024 | 203.75 | 203.75 | 202.14 | 203.27 | 203.27 | 100 |
| Apr 10, 2024 | 201.88 | 201.88 | 201.88 | 201.88 | 201.88 | 800 |
| Apr 09, 2024 | 203.50 | 203.50 | 201.00 | 201.88 | 201.88 | 100 |
| Apr 08, 2024 | 200.63 | 200.63 | 200.63 | 200.63 | 200.63 | 100 |
| Apr 05, 2024 | 201.50 | 203.84 | 198.81 | 201.55 | 201.55 | 100 |
| Apr 04, 2024 | 201.05 | 201.70 | 201.05 | 201.70 | 201.70 | 200 |
| Apr 03, 2024 | 199.55 | 200.47 | 199.25 | 199.25 | 199.25 | 100 |
| Apr 02, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 100 |
| Apr 01, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Mar 28, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 900 |
| Mar 27, 2024 | 203.30 | 205.50 | 203.00 | 205.50 | 205.50 | 2,300 |
| Mar 26, 2024 | 205.50 | 205.50 | 204.00 | 204.00 | 204.00 | 200 |
| Mar 25, 2024 | 200.50 | 201.75 | 200.50 | 201.75 | 201.75 | 100 |
| Mar 22, 2024 | 200.50 | 200.71 | 199.98 | 200.71 | 200.71 | 100 |
| Mar 21, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 100 |
| Mar 20, 2024 | 200.50 | 202.33 | 195.74 | 199.87 | 199.87 | 200 |
| Mar 19, 2024 | 201.46 | 201.46 | 201.25 | 201.25 | 201.25 | 100 |
| Mar 18, 2024 | 200.70 | 201.42 | 200.57 | 200.57 | 200.57 | 100 |
| Mar 15, 2024 | 201.88 | 201.88 | 197.90 | 201.00 | 201.00 | 3,800 |
| Mar 14, 2024 | 200.25 | 204.00 | 200.25 | 203.00 | 203.00 | 2,500 |
| Mar 13, 2024 | 204.16 | 204.16 | 202.78 | 202.78 | 202.78 | 10,300 |
| Mar 12, 2024 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | 3,400 |
| Mar 11, 2024 | 205.03 | 207.25 | 204.86 | 207.25 | 207.25 | 24,700 |
| Mar 08, 2024 | 207.75 | 207.75 | 205.00 | 205.00 | 205.00 | 800 |
| Mar 07, 2024 | 209.84 | 210.94 | 209.00 | 210.75 | 210.75 | 600 |
| Mar 06, 2024 | 207.00 | 207.75 | 206.75 | 207.75 | 207.75 | 100 |
| Mar 05, 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 100 |
| Mar 04, 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | - |
| Mar 01, 2024 | 208.95 | 210.75 | 208.95 | 210.75 | 210.75 | 100 |
| Feb 29, 2024 | 209.99 | 211.20 | 208.75 | 208.75 | 208.75 | 100 |
| Feb 28, 2024 | 209.29 | 209.29 | 208.00 | 208.75 | 208.75 | 400 |
| Feb 27, 2024 | 208.58 | 208.58 | 208.58 | 208.58 | 208.58 | 100 |
| Feb 26, 2024 | 208.63 | 208.80 | 208.63 | 208.80 | 208.80 | 500 |
| Feb 23, 2024 | 205.50 | 209.06 | 205.50 | 209.06 | 209.06 | 100 |
| Feb 22, 2024 | 204.21 | 204.21 | 204.21 | 204.21 | 204.21 | 100 |
| Feb 21, 2024 | 201.80 | 201.80 | 198.96 | 201.24 | 201.24 | 600 |
| Feb 20, 2024 | 203.18 | 205.10 | 201.50 | 202.00 | 202.00 | 200 |
| Feb 16, 2024 | 200.01 | 200.50 | 200.01 | 200.50 | 200.50 | 700 |
| Feb 15, 2024 | 199.91 | 199.93 | 199.91 | 199.93 | 199.93 | 100 |
| Feb 14, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 100 |
| Feb 13, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 100 |
| Feb 12, 2024 | 202.68 | 202.68 | 199.05 | 200.00 | 200.00 | 200 |
| Feb 09, 2024 | 200.75 | 200.77 | 200.69 | 200.69 | 200.69 | 600 |
| Feb 08, 2024 | 200.05 | 202.67 | 200.05 | 202.67 | 202.67 | 100 |
| Feb 07, 2024 | 202.12 | 202.12 | 202.12 | 202.12 | 202.12 | 100 |
| Feb 06, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 100 |
| Feb 05, 2024 | 199.51 | 199.51 | 199.51 | 199.51 | 199.51 | 100 |
| Feb 02, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| Feb 01, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 100 |
| Jan 31, 2024 | 200.50 | 200.50 | 199.00 | 199.00 | 199.00 | 100 |
| Jan 30, 2024 | 197.78 | 200.25 | 197.75 | 200.25 | 200.25 | 1,200 |
| Jan 29, 2024 | 198.11 | 198.11 | 198.00 | 198.00 | 198.00 | 100 |
| Jan 26, 2024 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 100 |
| Jan 25, 2024 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 300 |
| Jan 24, 2024 | 204.00 | 204.00 | 202.31 | 202.31 | 202.31 | 100 |
| Jan 23, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 100 |
| Jan 22, 2024 | 203.25 | 205.00 | 203.25 | 205.00 | 205.00 | 100 |
| Jan 19, 2024 | 205.90 | 205.90 | 204.50 | 204.50 | 204.50 | 300 |
| Jan 18, 2024 | 206.81 | 206.81 | 206.81 | 206.81 | 206.81 | 100 |
| Jan 17, 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 200 |
| Jan 16, 2024 | 202.93 | 203.00 | 201.00 | 203.00 | 203.00 | 300 |
| Jan 12, 2024 | 204.57 | 206.88 | 202.00 | 204.78 | 204.78 | 100 |
| Jan 11, 2024 | 199.05 | 202.50 | 199.05 | 202.50 | 202.50 | 200 |
| Jan 10, 2024 | 201.75 | 206.48 | 201.75 | 206.48 | 206.48 | 200 |
| Jan 09, 2024 | 201.26 | 206.22 | 200.25 | 203.16 | 203.16 | 600 |
| Jan 08, 2024 | 205.85 | 205.85 | 201.75 | 201.75 | 201.75 | 100 |
| Jan 05, 2024 | 206.55 | 206.55 | 203.65 | 204.00 | 204.00 | 300 |
| Jan 04, 2024 | 202.49 | 202.49 | 201.50 | 201.50 | 201.50 | 200 |
| Jan 03, 2024 | 199.22 | 200.95 | 199.22 | 200.95 | 200.95 | 100 |
| Jan 02, 2024 | 201.00 | 202.00 | 199.50 | 202.00 | 202.00 | 400 |
| Dec 29, 2023 | 205.23 | 205.23 | 205.23 | 205.23 | 205.23 | - |
| Dec 28, 2023 | 205.23 | 205.23 | 205.23 | 205.23 | 205.23 | - |
| Dec 27, 2023 | 205.23 | 205.23 | 205.23 | 205.23 | 205.23 | 700 |
| Dec 26, 2023 | 201.32 | 201.32 | 201.32 | 201.32 | 201.32 | - |
| Dec 22, 2023 | 201.51 | 201.51 | 201.32 | 201.32 | 201.32 | 400 |
| Dec 21, 2023 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 100 |
| Dec 20, 2023 | 197.19 | 197.19 | 195.15 | 195.15 | 195.15 | 700 |
| Dec 19, 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 700 |
| Dec 18, 2023 | 195.50 | 198.01 | 194.75 | 195.50 | 195.50 | 26,700 |
| Dec 15, 2023 | 191.50 | 192.00 | 191.50 | 192.00 | 192.00 | 700 |
| Dec 14, 2023 | 192.75 | 193.38 | 192.00 | 192.00 | 192.00 | 400 |
| Dec 13, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 200 |
| Dec 12, 2023 | 196.92 | 196.92 | 195.60 | 195.60 | 195.60 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.