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 | 3.89 | 1.5646997305 | 248.61 | 261.94 | 246.8972 | 31 | 253.60529412 | CS |
| 4 | 16.47 | 6.97792653476 | 236.03 | 261.94 | 236.03 | 61 | 247.34416155 | CS |
| 12 | 32.98 | 15.0236880466 | 219.52 | 261.94 | 218 | 92 | 233.90202616 | CS |
| 26 | 42.09 | 20.0038021007 | 210.41 | 261.94 | 203.62 | 140 | 228.38543111 | CS |
| 52 | 55 | 27.8481012658 | 197.5 | 261.94 | 188.69 | 392 | 208.56651724 | CS |
| 156 | 79.55 | 45.9959525875 | 172.95 | 261.94 | 146.23 | 602 | 182.51423692 | CS |
| 260 | 85.35 | 51.0619204308 | 167.15 | 261.94 | 102.29 | 617 | 170.52236505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 252.5 | 1.75 | 0.70 | 261.94 | 261.94 | 252.5 | 184 |
| 1739485320 | 250.75 | -8.1 | -3.13 | 250.75 | 250.75 | 250.75 | 2 |
| 1739398920 | 258.85 | 2.98 | 1.16 | 250.1 | 258.85 | 250.1 | 38 |
| 1739312940 | 255.87 | 3.58 | 1.42 | 248.975 | 255.87 | 248.975 | 8 |
| 1739226000 | 252.29 | 3.68 | 1.48 | 246.8972 | 252.29 | 246.8972 | 85 |
| 1738967160 | 248.61 | -5.84 | -2.30 | 248.61 | 248.61 | 248.61 | 20 |
| 1738880400 | 254.45 | 2 | 0.79 | 248.278 | 254.45 | 247 | 79 |
| 1738794000 | 252.45 | 6.95 | 2.83 | 247.65 | 255 | 247.65 | 64 |
| 1738708080 | 245.5 | -8.49 | -3.34 | 249.1888 | 249.9869 | 245.5 | 314 |
| 1738621680 | 253.99 | 0 | 0.00 | 253.99 | 253.99 | 253.99 | 0 |
| 1738362480 | 253.99 | 0 | 0.00 | 253.99 | 253.99 | 253.99 | 0 |
| 1738276080 | 253.99 | 6.15 | 2.48 | 246.5 | 253.99 | 246.5 | 6 |
| 1738189740 | 247.84 | -5.66 | -2.23 | 247.84 | 247.84 | 247.84 | 30 |
| 1738103280 | 253.5 | 0.91 | 0.36 | 253.5 | 253.5 | 253.5 | 3 |
| 1738016640 | 252.59 | 0 | 0.00 | 252.59 | 252.59 | 252.59 | 0 |
| 1737757440 | 252.59 | 4.06 | 1.63 | 245 | 252.59 | 245 | 28 |
| 1737671220 | 248.53 | 10.26 | 4.31 | 246.66 | 248.53 | 246.66 | 53 |
| 1737584640 | 238.27 | -7.28 | -2.96 | 238.27 | 238.27 | 238.27 | 139 |
| 1737498540 | 245.55 | 2.66 | 1.10 | 240.035 | 245.55 | 240.035 | 74 |
| 1737152880 | 242.89 | 3.69 | 1.54 | 236.03 | 242.89 | 236.03 | 35 |
| 1737066420 | 239.2 | 6.4 | 2.75 | 239.2 | 239.2 | 239.2 | 11 |
| 1736979720 | 232.8 | -6.14 | -2.57 | 232.8 | 232.8 | 232.8 | 10 |
| 1736893380 | 238.94 | 12.54 | 5.54 | 233 | 238.94 | 232.58429 | 343 |
| 1736806800 | 226.3999 | -1.6 | -0.70 | 231.89 | 231.89 | 226.3999 | 36 |
| 1736547720 | 228 | -3 | -1.30 | 229.82 | 230.25 | 227.35 | 1585 |
| 1736375340 | 231 | 0 | 0.00 | 230.3 | 231 | 230.3 | 108 |
| 1736288940 | 231 | 1.82 | 0.79 | 225 | 231 | 225 | 281 |
| 1736202300 | 229.18 | 0 | 0.00 | 229.18 | 229.18 | 229.18 | 0 |
| 1735943100 | 229.18 | 0 | 0.00 | 229.18 | 229.18 | 229.18 | 0 |
| 1735856700 | 229.18 | -7.09 | -3.00 | 229.18 | 229.18 | 229.18 | 4 |
| 1735683600 | 236.27 | 0 | 0.00 | 236.27 | 236.27 | 236.27 | 0 |
| 1735597200 | 236.27 | 0 | 0.00 | 236.27 | 236.27 | 236.27 | 0 |
| 1735338000 | 236.27 | 3.38 | 1.45 | 236.27 | 236.27 | 236.27 | 7 |
| 1735252020 | 232.895 | -3.36 | -1.42 | 231.96 | 237.5 | 231.96 | 19 |
| 1735078200 | 236.25 | 8.16 | 3.58 | 236.25 | 236.25 | 236.25 | 2 |
| 1734992400 | 228.09 | 1.09 | 0.48 | 228.09 | 228.09 | 228.09 | 2 |
| 1734733200 | 227 | -8 | -3.40 | 228.3 | 228.3 | 227 | 24 |
| 1734646800 | 235 | -4.19 | -1.75 | 235.36 | 235.36 | 235 | 26 |
| 1734560940 | 239.19 | -0.73 | -0.30 | 239.19 | 239.19 | 239.19 | 2 |
| 1734474360 | 239.92 | -1.03 | -0.43 | 239.92 | 239.92 | 239.92 | 4 |
| 1734388140 | 240.95 | 8.99 | 3.88 | 240.93 | 240.95 | 240.93 | 2 |
| 1734128940 | 231.96 | -7.34 | -3.07 | 231.96 | 235.25 | 231.71 | 81 |
| 1734042480 | 239.3 | 7.09 | 3.05 | 239.3 | 239.3 | 239.3 | 5 |
| 1733955900 | 232.21 | -0.6 | -0.26 | 232 | 232.21 | 232 | 19 |
| 1733869200 | 232.805 | -4.2 | -1.77 | 232.21 | 232.805 | 232.21 | 65 |
| 1733783100 | 237 | 0 | 0.00 | 237 | 237 | 237 | 0 |
| 1733523900 | 237 | 0 | 0.00 | 237 | 237 | 237 | 0 |
| 1733437500 | 237 | 8.5 | 3.72 | 237.465 | 237.465 | 237 | 80 |
| 1733350980 | 228.4999 | 1.5 | 0.66 | 228.4999 | 228.4999 | 228.4999 | 25 |
| 1733264700 | 227 | -1.15 | -0.50 | 236.15 | 236.15 | 225 | 52 |
| 1733178180 | 228.15 | -9.38 | -3.95 | 230 | 230 | 228.15 | 90 |
| 1732918200 | 237.53 | 6.89 | 2.99 | 237.53 | 237.53 | 237.53 | 2 |
| 1732746540 | 230.64 | 0 | 0.00 | 230.64 | 230.64 | 230.64 | 0 |
| 1732660140 | 230.64 | 3.99 | 1.76 | 226.0508 | 230.64 | 226.0508 | 60 |
| 1732573560 | 226.6547 | 8.65 | 3.97 | 224.07 | 226.6547 | 224.07 | 75 |
| 1732314000 | 218 | -9.96 | -4.37 | 219.52 | 224 | 218 | 146 |
| 1732227900 | 227.96 | 1.18 | 0.52 | 227.96 | 227.96 | 227.96 | 2 |
| 1732141740 | 226.78 | 4.13 | 1.85 | 226.78 | 226.78 | 226.78 | 5 |
| 1732054800 | 222.655 | -4.58 | -2.02 | 222.465 | 222.655 | 222.465 | 4 |
| 1731968640 | 227.235 | 1.79 | 0.79 | 223.96 | 227.235 | 223.575 | 96 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
