Deutsche Boerse Ag Namen Akt (PK) (DBOEF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5788 | -0.232273681642 | 249.1888 | 255 | 245.5 | 152 | 248.02045952 | CS |
| 4 | 18.79 | 8.17596379775 | 229.82 | 255 | 226.3999 | 176 | 234.71423359 | CS |
| 12 | 23.16 | 10.2727877578 | 225.45 | 255 | 218 | 92 | 232.94921981 | CS |
| 26 | 51.5401 | 26.1532075675 | 197.0699 | 255 | 197 | 147 | 226.89020063 | CS |
| 52 | 46.49 | 23.0011874134 | 202.12 | 255 | 188.69 | 396 | 208.40667949 | CS |
| 156 | 68.71 | 38.1934408004 | 179.9 | 255 | 146.23 | 605 | 182.47240501 | CS |
| 260 | 83.07 | 50.1812250816 | 165.54 | 255 | 102.29 | 618 | 170.50217325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731709260 | 225.45 | -2.05 | -0.90 | 225.45 | 225.45 | 225.45 | 21 |
| 1731622800 | 227.5 | 0.22 | 0.09 | 222.6414 | 227.5 | 222.6414 | 29 |
| 1731536400 | 227.285 | 0 | 0.00 | 227.285 | 227.285 | 227.285 | 0 |
| 1731450000 | 227.285 | 0 | 0.00 | 227.285 | 227.285 | 227.285 | 0 |
| 1731363600 | 227.285 | -6.78 | -2.89 | 232.07 | 232.07 | 227.285 | 53 |
| 1731104400 | 234.06 | -0.79 | -0.34 | 234.06 | 234.06 | 234.06 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
