Deutsche Börse AG (DBOEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:27PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 197.26 | 197.26 | 188.95 | 188.95 | 188.95 | 100 |
| 29 Apr 2024 | 197.04 | 197.04 | 197.04 | 197.04 | 197.04 | 100 |
| 26 Apr 2024 | 197.91 | 197.91 | 197.91 | 197.91 | 197.91 | 100 |
| 25 Apr 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | 100 |
| 24 Apr 2024 | 196.72 | 196.72 | 190.18 | 190.18 | 190.18 | 100 |
| 23 Apr 2024 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | 100 |
| 22 Apr 2024 | 203.74 | 203.74 | 196.60 | 196.60 | 196.60 | 200 |
| 19 Apr 2024 | 199.10 | 199.10 | 198.05 | 198.05 | 198.05 | 100 |
| 18 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 200 |
| 17 Apr 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
| 16 Apr 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 100 |
| 15 Apr 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
| 12 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 100 |
| 11 Apr 2024 | 203.75 | 203.75 | 202.14 | 203.27 | 203.27 | 100 |
| 10 Apr 2024 | 201.88 | 201.88 | 201.88 | 201.88 | 201.88 | 800 |
| 09 Apr 2024 | 203.50 | 203.50 | 201.00 | 201.88 | 201.88 | 100 |
| 08 Apr 2024 | 200.63 | 200.63 | 200.63 | 200.63 | 200.63 | 100 |
| 05 Apr 2024 | 201.50 | 203.84 | 198.81 | 201.55 | 201.55 | 100 |
| 04 Apr 2024 | 201.05 | 201.70 | 201.05 | 201.70 | 201.70 | 200 |
| 03 Apr 2024 | 199.55 | 200.47 | 199.25 | 199.25 | 199.25 | 100 |
| 02 Apr 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 100 |
| 01 Apr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 28 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 900 |
| 27 Mar 2024 | 203.30 | 205.50 | 203.00 | 205.50 | 205.50 | 2,300 |
| 26 Mar 2024 | 205.50 | 205.50 | 204.00 | 204.00 | 204.00 | 200 |
| 25 Mar 2024 | 200.50 | 201.75 | 200.50 | 201.75 | 201.75 | 100 |
| 22 Mar 2024 | 200.50 | 200.71 | 199.98 | 200.71 | 200.71 | 100 |
| 21 Mar 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 100 |
| 20 Mar 2024 | 200.50 | 202.33 | 195.74 | 199.87 | 199.87 | 200 |
| 19 Mar 2024 | 201.46 | 201.46 | 201.25 | 201.25 | 201.25 | 100 |
| 18 Mar 2024 | 200.70 | 201.42 | 200.57 | 200.57 | 200.57 | 100 |
| 15 Mar 2024 | 201.88 | 201.88 | 197.90 | 201.00 | 201.00 | 3,800 |
| 14 Mar 2024 | 200.25 | 204.00 | 200.25 | 203.00 | 203.00 | 2,500 |
| 13 Mar 2024 | 204.16 | 204.16 | 202.78 | 202.78 | 202.78 | 10,300 |
| 12 Mar 2024 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | 3,400 |
| 11 Mar 2024 | 205.03 | 207.25 | 204.86 | 207.25 | 207.25 | 24,700 |
| 08 Mar 2024 | 207.75 | 207.75 | 205.00 | 205.00 | 205.00 | 800 |
| 07 Mar 2024 | 209.84 | 210.94 | 209.00 | 210.75 | 210.75 | 600 |
| 06 Mar 2024 | 207.00 | 207.75 | 206.75 | 207.75 | 207.75 | 100 |
| 05 Mar 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 100 |
| 04 Mar 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | - |
| 01 Mar 2024 | 208.95 | 210.75 | 208.95 | 210.75 | 210.75 | 100 |
| 29 Feb 2024 | 209.99 | 211.20 | 208.75 | 208.75 | 208.75 | 100 |
| 28 Feb 2024 | 209.29 | 209.29 | 208.00 | 208.75 | 208.75 | 400 |
| 27 Feb 2024 | 208.58 | 208.58 | 208.58 | 208.58 | 208.58 | 100 |
| 26 Feb 2024 | 208.63 | 208.80 | 208.63 | 208.80 | 208.80 | 500 |
| 23 Feb 2024 | 205.50 | 209.06 | 205.50 | 209.06 | 209.06 | 100 |
| 22 Feb 2024 | 204.21 | 204.21 | 204.21 | 204.21 | 204.21 | 100 |
| 21 Feb 2024 | 201.80 | 201.80 | 198.96 | 201.24 | 201.24 | 600 |
| 20 Feb 2024 | 203.18 | 205.10 | 201.50 | 202.00 | 202.00 | 200 |
| 16 Feb 2024 | 200.01 | 200.50 | 200.01 | 200.50 | 200.50 | 700 |
| 15 Feb 2024 | 199.91 | 199.93 | 199.91 | 199.93 | 199.93 | 100 |
| 14 Feb 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 100 |
| 13 Feb 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 100 |
| 12 Feb 2024 | 202.68 | 202.68 | 199.05 | 200.00 | 200.00 | 200 |
| 09 Feb 2024 | 200.75 | 200.77 | 200.69 | 200.69 | 200.69 | 600 |
| 08 Feb 2024 | 200.05 | 202.67 | 200.05 | 202.67 | 202.67 | 100 |
| 07 Feb 2024 | 202.12 | 202.12 | 202.12 | 202.12 | 202.12 | 100 |
| 06 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 100 |
| 05 Feb 2024 | 199.51 | 199.51 | 199.51 | 199.51 | 199.51 | 100 |
| 02 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 01 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 100 |
| 31 Jan 2024 | 200.50 | 200.50 | 199.00 | 199.00 | 199.00 | 100 |
| 30 Jan 2024 | 197.78 | 200.25 | 197.75 | 200.25 | 200.25 | 1,200 |
| 29 Jan 2024 | 198.11 | 198.11 | 198.00 | 198.00 | 198.00 | 100 |
| 26 Jan 2024 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 100 |
| 25 Jan 2024 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 300 |
| 24 Jan 2024 | 204.00 | 204.00 | 202.31 | 202.31 | 202.31 | 100 |
| 23 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 100 |
| 22 Jan 2024 | 203.25 | 205.00 | 203.25 | 205.00 | 205.00 | 100 |
| 19 Jan 2024 | 205.90 | 205.90 | 204.50 | 204.50 | 204.50 | 300 |
| 18 Jan 2024 | 206.81 | 206.81 | 206.81 | 206.81 | 206.81 | 100 |
| 17 Jan 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 200 |
| 16 Jan 2024 | 202.93 | 203.00 | 201.00 | 203.00 | 203.00 | 300 |
| 12 Jan 2024 | 204.57 | 206.88 | 202.00 | 204.78 | 204.78 | 100 |
| 11 Jan 2024 | 199.05 | 202.50 | 199.05 | 202.50 | 202.50 | 200 |
| 10 Jan 2024 | 201.75 | 206.48 | 201.75 | 206.48 | 206.48 | 200 |
| 09 Jan 2024 | 201.26 | 206.22 | 200.25 | 203.16 | 203.16 | 600 |
| 08 Jan 2024 | 205.85 | 205.85 | 201.75 | 201.75 | 201.75 | 100 |
| 05 Jan 2024 | 206.55 | 206.55 | 203.65 | 204.00 | 204.00 | 300 |
| 04 Jan 2024 | 202.49 | 202.49 | 201.50 | 201.50 | 201.50 | 200 |
| 03 Jan 2024 | 199.22 | 200.95 | 199.22 | 200.95 | 200.95 | 100 |
| 02 Jan 2024 | 201.00 | 202.00 | 199.50 | 202.00 | 202.00 | 400 |
| 29 Dec 2023 | 205.23 | 205.23 | 205.23 | 205.23 | 205.23 | - |
| 28 Dec 2023 | 205.23 | 205.23 | 205.23 | 205.23 | 205.23 | - |
| 27 Dec 2023 | 205.23 | 205.23 | 205.23 | 205.23 | 205.23 | 700 |
| 26 Dec 2023 | 201.32 | 201.32 | 201.32 | 201.32 | 201.32 | - |
| 22 Dec 2023 | 201.51 | 201.51 | 201.32 | 201.32 | 201.32 | 400 |
| 21 Dec 2023 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 100 |
| 20 Dec 2023 | 197.19 | 197.19 | 195.15 | 195.15 | 195.15 | 700 |
| 19 Dec 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 700 |
| 18 Dec 2023 | 195.50 | 198.01 | 194.75 | 195.50 | 195.50 | 26,700 |
| 15 Dec 2023 | 191.50 | 192.00 | 191.50 | 192.00 | 192.00 | 700 |
| 14 Dec 2023 | 192.75 | 193.38 | 192.00 | 192.00 | 192.00 | 400 |
| 13 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 200 |
| 12 Dec 2023 | 196.92 | 196.92 | 195.60 | 195.60 | 195.60 | 100 |
| 11 Dec 2023 | 196.00 | 196.00 | 194.30 | 194.30 | 194.30 | 400 |
| 08 Dec 2023 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 200 |
| 07 Dec 2023 | 192.95 | 192.95 | 192.63 | 192.63 | 192.63 | 200 |
| 06 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.