UK markets open in 2 hours 50 minutes

Deutsche Börse Aktiengesellschaft (DBOEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.91-0.06 (-0.30%)
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202419.9120.0019.9119.9119.9166,300
21 May 202419.9520.0419.9319.9719.9759,100
20 May 202419.8819.9319.8219.9019.9048,900
17 May 202419.9420.0519.9019.9919.9972,400
16 May 202419.6219.7019.5719.6119.61126,400
15 May 202419.5219.6219.4819.5419.54215,800
15 May 20240.404 Dividend
14 May 202419.4819.5819.2919.4719.0784,900
13 May 202419.8619.9219.5319.6619.25489,700
10 May 202420.1320.2920.0720.1919.7734,300
09 May 202420.1920.3220.1820.2319.8151,400
08 May 202420.0920.1019.9820.0219.60579,300
07 May 202419.9920.1419.9920.0619.6455,900
06 May 202419.8319.8519.7619.8319.4253,500
03 May 202419.8219.9119.7319.8419.4373,500
02 May 202419.4319.6119.4119.5919.1855,100
01 May 202419.2519.4619.1619.2018.8028,000
30 Apr 202419.3219.4319.2419.2418.8438,600
29 Apr 202419.4219.4919.4219.4519.0576,800
26 Apr 202419.4319.6019.4319.5019.1058,900
25 Apr 202419.3919.4619.2519.4019.0065,600
24 Apr 202419.4919.5519.2419.3018.9094,000
23 Apr 202420.0120.4719.9920.4320.0167,600
22 Apr 202419.9020.0619.8619.9619.55200,500
19 Apr 202419.8619.9019.7719.8319.42146,100
18 Apr 202419.8819.9619.7919.7919.3864,100
17 Apr 202420.0220.0319.8119.8919.4849,900
16 Apr 202419.7819.8219.6619.7519.3494,500
15 Apr 202420.4020.4220.1020.1019.6850,200
12 Apr 202420.0920.1720.0120.0619.6431,100
11 Apr 202420.2220.2320.0220.1919.7765,800
10 Apr 202420.1320.2320.0120.1519.7345,000
09 Apr 202420.3120.3120.1420.2019.7833,200
08 Apr 202420.2520.3420.2220.2919.8741,500
05 Apr 202420.1220.2320.1020.1919.7762,200
04 Apr 202420.1120.1919.9620.0119.5972,300
03 Apr 202420.0420.1120.0220.0619.6449,200
02 Apr 202419.9920.1219.9920.0319.6146,300
01 Apr 202420.1720.4620.0520.3519.9341,500
28 Mar 202420.4020.5020.3620.4320.0164,600
27 Mar 202420.4220.4420.2920.3719.9540,500
26 Mar 202420.4820.5820.2620.2619.84102,900
25 Mar 202420.0520.1620.0120.1519.7365,600
22 Mar 202420.0220.0620.0020.0519.6344,900
21 Mar 202420.1320.2420.0420.1119.69151,200
20 Mar 202420.0120.2820.0120.2819.8635,300
19 Mar 202420.1520.1620.0820.1319.7167,400
18 Mar 202420.1120.1220.0120.0819.6657,600
15 Mar 202420.2220.2220.0920.1719.7546,000
14 Mar 202420.2220.3520.1320.2519.8345,000
13 Mar 202420.6320.6320.1520.2119.7937,300
12 Mar 202420.6120.8220.6120.8220.3945,300
11 Mar 202420.6220.7320.5720.6820.2576,300
08 Mar 202420.7320.7920.6020.6920.26720,900
07 Mar 202420.9021.1020.9021.0520.61360,600
06 Mar 202420.7520.8020.6820.7420.3142,100
05 Mar 202420.8820.9620.8220.8320.4043,600
04 Mar 202420.7920.9320.7920.8720.4440,800
01 Mar 202420.9320.9420.7920.8620.4348,500
29 Feb 202420.9621.0120.8220.9220.4941,800
28 Feb 202420.9120.9420.7720.7920.36133,000
27 Feb 202420.8820.9120.8020.8420.41205,100
26 Feb 202420.7420.8820.7420.8520.42131,900
23 Feb 202420.5820.6920.5820.6620.2392,200
22 Feb 202420.2520.3120.2020.2819.8689,800
21 Feb 202420.1520.1720.0620.1119.69100,400
20 Feb 202420.2920.4320.2620.3619.9445,700
16 Feb 202420.1120.2220.0620.1319.7134,200
15 Feb 202419.9520.0119.9320.0119.5947,900
14 Feb 202419.9720.0519.9720.0119.5948,100
13 Feb 202419.8620.0119.8319.9119.5046,200
12 Feb 202420.1220.1820.1020.1519.7332,500
09 Feb 202420.0720.1720.0220.1119.6941,600
08 Feb 202419.9720.2919.9620.2619.8461,200
07 Feb 202420.0020.2219.9620.1619.7467,200
06 Feb 202420.0520.0719.9920.0219.6053,900
05 Feb 202419.8719.9919.8319.9719.56122,700
02 Feb 202420.0720.0719.8819.9719.5659,800
01 Feb 202420.1120.2120.0220.1719.7543,200
31 Jan 202420.0920.1419.8619.8619.4542,900
30 Jan 202419.9120.0219.8920.0219.6091,700
29 Jan 202419.7419.9219.7319.9219.5186,400
26 Jan 202419.8919.9119.8319.8919.48996,500
25 Jan 202420.2720.2719.9720.0719.6549,100
24 Jan 202420.4220.4820.2320.2319.811,023,900
23 Jan 202420.3120.3220.2120.3219.9038,700
22 Jan 202420.5620.6220.5120.5120.0857,900
19 Jan 202420.5020.6620.4620.6620.2340,100
18 Jan 202420.3620.4720.3620.4620.0464,400
17 Jan 202420.3820.4920.3120.4720.0557,800
16 Jan 202420.4120.4720.3620.4119.9944,300
12 Jan 202420.5420.5420.4620.5320.1047,600
11 Jan 202420.2620.3220.1320.2619.8432,400
10 Jan 202420.2620.4320.2620.4320.0138,000
09 Jan 202420.1920.3220.1920.2619.8430,400
08 Jan 202420.3920.4920.3820.4820.0640,600
05 Jan 202420.3720.5520.3120.3119.8933,900
04 Jan 202420.0920.3520.0820.1719.7549,600
03 Jan 202419.8819.9419.8119.8419.4373,300
02 Jan 202420.2720.2720.1120.1719.7551,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...