Deutsche Boerse Ag Namen Akt (PK) (DBOEF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4361 | 0.705874025989 | 203.4499 | 209.11 | 197.72 | 189 | 201.66792262 | CS |
| 4 | -1.614 | -0.781598062954 | 206.5 | 210.24 | 197.72 | 287 | 205.74163591 | CS |
| 12 | 6.886 | 3.47777777778 | 198 | 210.24 | 191.8 | 245 | 201.79285151 | CS |
| 26 | 5.886 | 2.95778894472 | 199 | 211.2 | 188.7999 | 607 | 204.48115156 | CS |
| 52 | 17.986 | 9.62332798288 | 186.9 | 211.2 | 162.155 | 530 | 199.03279897 | CS |
| 156 | 37.206 | 22.1886927481 | 167.68 | 211.2 | 146.23 | 630 | 179.03868993 | CS |
| 260 | 64.686 | 46.1383737518 | 140.2 | 211.2 | 102.29 | 636 | 168.27886261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 204.886 | 7.17 | 3.62 | 204.886 | 204.886 | 204.886 | 1 |
| 1721942400 | 197.72 | -9.6 | -4.63 | 199.8799 | 203.75 | 197.72 | 465 |
| 1721856480 | 207.315 | -1.8 | -0.86 | 203.5 | 207.315 | 203.5 | 168 |
| 1721770140 | 209.11 | 0 | 0.00 | 209.11 | 209.11 | 209.11 | 0 |
| 1721683740 | 209.11 | 5.66 | 2.78 | 205 | 209.11 | 205 | 118 |
| 1721424180 | 203.4499 | -6.79 | -3.23 | 203.4499 | 203.4499 | 203.4499 | 5 |
| 1721337960 | 210.24 | 2.58 | 1.24 | 203.5 | 210.24 | 203.5 | 74 |
| 1721251320 | 207.6576 | -0.34 | -0.16 | 207.6576 | 207.6576 | 207.6576 | 2300 |
| 1721165340 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1721078940 | 208 | -0.3 | -0.14 | 208 | 208 | 208 | 6 |
| 1720819200 | 208.3 | 5.3 | 2.61 | 208.305 | 208.305 | 208.3 | 74 |
| 1720733280 | 203 | 1 | 0.49 | 207.39 | 207.39 | 203 | 85 |
| 1720646880 | 202.002 | 0.3 | 0.15 | 200.452 | 202.002 | 200.452 | 219 |
| 1720560000 | 201.6999 | 0 | 0.00 | 201.6999 | 201.6999 | 201.6999 | 0 |
| 1720473600 | 201.6999 | -0.5 | -0.24 | 204.35 | 204.35 | 201.6999 | 171 |
| 1720214640 | 202.195 | -4.31 | -2.08 | 202.195 | 206.05466 | 202.195 | 35 |
| 1720041780 | 206.5 | 0 | 0.00 | 206.5 | 206.5 | 206.5 | 0 |
| 1719955380 | 206.5 | 0 | 0.00 | 206.5 | 206.5 | 206.5 | 0 |
| 1719868980 | 206.5 | 0.5 | 0.24 | 206.5 | 206.5 | 206.5 | 6 |
| 1719609600 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1719523200 | 206 | 1.4 | 0.68 | 205.5 | 208.33 | 205.5 | 544 |
| 1719437040 | 204.5999 | -2.83 | -1.36 | 201.65 | 205.05 | 201.65 | 36 |
| 1719350880 | 207.43 | 1.43 | 0.69 | 205 | 207.43 | 205 | 73 |
| 1719264540 | 206 | 3.04 | 1.50 | 207 | 208.84 | 206 | 635 |
| 1719005220 | 202.962 | -0.04 | -0.02 | 202.19 | 202.962 | 202.19 | 15 |
| 1718918940 | 203 | 0 | 0.00 | 203 | 203 | 203 | 0 |
| 1718746140 | 203 | 5.22 | 2.64 | 201.096 | 203 | 201.096 | 1812 |
| 1718659680 | 197.784 | 4.2 | 2.17 | 197.784 | 197.784 | 197.784 | 18 |
| 1718400300 | 193.585 | -4 | -2.02 | 193.585 | 193.585 | 193.585 | 1250 |
| 1718314140 | 197.58 | -0.52 | -0.26 | 197.58 | 197.58 | 197.58 | 17 |
| 1718227380 | 198.0999 | -0.01 | -0.01 | 198.0999 | 198.0999 | 198.0999 | 100 |
| 1718141280 | 198.11 | 0 | 0.00 | 198.11 | 198.11 | 198.11 | 0 |
| 1718054880 | 198.11 | -6.89 | -3.36 | 198.11 | 198.11 | 198.11 | 50 |
| 1717795800 | 205 | -2.97 | -1.43 | 205 | 205 | 205 | 8 |
| 1717709400 | 207.97 | 1.92 | 0.93 | 199.795 | 207.97 | 199.795 | 72 |
| 1717622460 | 206.05 | 7.25 | 3.65 | 202 | 206.05 | 202 | 54 |
| 1717536360 | 198.8 | 0.14 | 0.07 | 198.8 | 198.8 | 198.8 | 40 |
| 1717450140 | 198.665 | -1.93 | -0.96 | 198.665 | 198.665 | 198.665 | 3 |
| 1717190940 | 200.596 | 8.31 | 4.32 | 197 | 200.596 | 195.5 | 387 |
| 1717104540 | 192.2875 | 0.29 | 0.15 | 195.38 | 195.38 | 192.2875 | 84 |
| 1717018020 | 192 | -1.96 | -1.01 | 192 | 192 | 192 | 45 |
| 1716931740 | 193.96 | -5.54 | -2.78 | 191.8 | 193.96 | 191.8 | 474 |
| 1716585840 | 199.5 | -1.29 | -0.64 | 202.23 | 202.23 | 199.5 | 157 |
| 1716499740 | 200.79 | -0.91 | -0.45 | 200.79 | 200.79 | 200.79 | 5 |
| 1716412800 | 201.7 | 0.23 | 0.12 | 199.46 | 201.7 | 199.46 | 278 |
| 1716326940 | 201.465 | 5.02 | 2.55 | 201.465 | 201.465 | 201.465 | 2 |
| 1716240180 | 196.45 | -3.25 | -1.63 | 196.25 | 196.45 | 196.23 | 216 |
| 1715981340 | 199.7 | 3.2 | 1.63 | 199.7 | 199.7 | 199.7 | 314 |
| 1715894940 | 196.5 | 0.78 | 0.40 | 194.51 | 196.655 | 194.51 | 361 |
| 1715808000 | 195.7195 | 0.49 | 0.25 | 194.71 | 197.4355 | 193.4 | 91 |
| 1715722140 | 195.23 | 0.53 | 0.27 | 195.23 | 195.23 | 195.23 | 3 |
| 1715635200 | 194.7 | -7.18 | -3.55 | 198.9 | 198.9 | 194.7 | 161 |
| 1715376000 | 201.875 | -3.24 | -1.58 | 201.875 | 201.875 | 201.875 | 418 |
| 1715289720 | 205.11 | 4.91 | 2.45 | 205.11 | 205.11 | 205.11 | 8 |
| 1715203200 | 200.2 | 2.96 | 1.50 | 200.2 | 200.2 | 200.2 | 140 |
| 1715117340 | 197.24 | -0.76 | -0.38 | 199.5 | 199.5 | 197.24 | 61 |
| 1715030940 | 198 | 0 | 0.00 | 198 | 198 | 198 | 0 |
| 1714771740 | 198 | -1.94 | -0.97 | 198 | 198 | 198 | 85 |
| 1714685340 | 199.94 | 10.19 | 5.37 | 192.852 | 199.94 | 192.852 | 9 |
| 1714598400 | 189.75 | 0.8 | 0.42 | 188.7999 | 189.75 | 188.7999 | 26 |
| 1714512600 | 188.95 | -8.09 | -4.11 | 197.26 | 197.26 | 188.95 | 18 |
| 1714425720 | 197.04 | -0.87 | -0.44 | 197.04 | 197.04 | 197.04 | 41 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
