Deutsche Boerse AG (PK) (DBOEY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.743169398907 | 22.875 | 23.3 | 22.75 | 103514 | 22.93850411 | DR |
| 4 | -0.2955 | -1.26603971637 | 23.3405 | 23.66 | 22.56 | 77995 | 23.11835256 | DR |
| 12 | -0.451 | -1.91947565543 | 23.496 | 23.77 | 21.722 | 93027 | 23.03355305 | DR |
| 26 | 2.955 | 14.7088103534 | 20.09 | 23.77 | 19.28 | 90560 | 22.3000558 | DR |
| 52 | 2.785 | 13.7462981244 | 20.26 | 23.77 | 19.1101 | 99562 | 21.14439791 | DR |
| 156 | 6.645 | 40.5182926829 | 16.4 | 23.77 | 14.765 | 123242 | 18.42467501 | DR |
| 260 | 7.005 | 43.6720698254 | 16.04 | 23.77 | 10.26 | 120707 | 17.49436155 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 23.045 | -0.23 | -0.97 | 23.29 | 23.29 | 22.81 | 132052 |
| 1736461740 | 23.27 | 0 | 0.00 | 23.27 | 23.27 | 23.27 | 0 |
| 1736375340 | 23.27 | 0.31 | 1.35 | 23.06 | 23.3 | 23.04 | 64493 |
| 1736288940 | 22.96 | 0.13 | 0.58 | 22.9401 | 23.08 | 22.84 | 121949 |
| 1736202360 | 22.828 | -0.01 | -0.05 | 22.77 | 22.926 | 22.756 | 131654 |
| 1735942980 | 22.84 | -0.01 | -0.04 | 22.875 | 22.9 | 22.75 | 95958 |
| 1735856700 | 22.85 | -0.16 | -0.70 | 22.93 | 22.984 | 22.73 | 99509 |
| 1735683960 | 23.01 | -0.11 | -0.48 | 22.82 | 23.28 | 22.82 | 31009 |
| 1735597740 | 23.12 | -0.15 | -0.64 | 23.13 | 23.174 | 23.0125 | 51366 |
| 1735338000 | 23.27 | 0.02 | 0.09 | 23.17 | 23.28 | 23.132 | 36085 |
| 1735252020 | 23.25 | 0.11 | 0.48 | 23.07 | 23.25 | 23.07 | 54229 |
| 1735078200 | 23.14 | 0.09 | 0.39 | 22.56 | 23.23 | 22.56 | 47060 |
| 1734992400 | 23.05 | -0.32 | -1.37 | 23.075 | 23.075 | 22.91 | 84957 |
| 1734733200 | 23.37 | 0.19 | 0.82 | 23.01 | 23.37 | 23.01 | 102365 |
| 1734646800 | 23.18 | 0.14 | 0.61 | 23.2 | 23.25 | 23.1375 | 68887 |
| 1734560940 | 23.04 | -0.54 | -2.29 | 23.4401 | 23.505 | 23.04 | 136555 |
| 1734474360 | 23.58 | 0.06 | 0.26 | 23.55 | 23.66 | 23.54 | 93389 |
| 1734388140 | 23.52 | 0.15 | 0.64 | 23.48 | 23.57 | 23.45 | 49426 |
| 1734128940 | 23.37 | 0.16 | 0.67 | 23.3405 | 23.38 | 23.2195 | 57028 |
| 1734042480 | 23.215 | -0.14 | -0.58 | 23.28 | 23.395 | 23.183 | 40347 |
| 1733955900 | 23.35 | 0.12 | 0.52 | 23.28 | 23.4 | 23.2632 | 49484 |
| 1733869200 | 23.23 | 0.07 | 0.30 | 23.175 | 23.27 | 23.09 | 57221 |
| 1733782800 | 23.16 | -0.34 | -1.45 | 23.33 | 23.37 | 23.16 | 95776 |
| 1733523600 | 23.5 | -0.17 | -0.72 | 23.57 | 23.61 | 23.42 | 43572 |
| 1733437500 | 23.67 | 0.48 | 2.07 | 23.66 | 23.7535 | 23.603 | 90701 |
| 1733350980 | 23.19 | 0.08 | 0.35 | 23.23 | 23.367 | 23.17 | 585363 |
| 1733264700 | 23.11 | -0.1 | -0.43 | 23.052 | 23.2 | 23.05 | 71113 |
| 1733178180 | 23.21 | -0.15 | -0.64 | 23.3315 | 23.3315 | 23.082 | 539034 |
| 1732918200 | 23.36 | 0.28 | 1.21 | 23.18 | 23.4 | 23.18 | 78857 |
| 1732746540 | 23.08 | 0.55 | 2.44 | 23.02 | 23.1 | 22.968 | 91198 |
| 1732660140 | 22.53 | -0.04 | -0.18 | 22.6005 | 22.62 | 22.478 | 117100 |
| 1732573560 | 22.57 | 0.21 | 0.94 | 22.645 | 22.645 | 22.49 | 71172 |
| 1732314000 | 22.36 | 0.07 | 0.31 | 22.24 | 22.416 | 22.22 | 56253 |
| 1732227900 | 22.29 | 0.05 | 0.22 | 22.34 | 22.41 | 22.236 | 70131 |
| 1732141740 | 22.24 | -0.09 | -0.40 | 22.29 | 22.3 | 22.18 | 56750 |
| 1732054800 | 22.33 | -0.13 | -0.58 | 22.18 | 22.413 | 22.18 | 57268 |
| 1731968640 | 22.46 | 0.42 | 1.91 | 22.2 | 22.5 | 22.2 | 98835 |
| 1731709260 | 22.04 | -0.13 | -0.59 | 21.98 | 22.14 | 21.925 | 111986 |
| 1731622800 | 22.17 | 0.24 | 1.09 | 22.21 | 22.34 | 22.12 | 67292 |
| 1731536760 | 21.93 | -0.33 | -1.48 | 21.99 | 22 | 21.722 | 61229 |
| 1731450480 | 22.26 | -0.5 | -2.18 | 22.35 | 22.392 | 22.146 | 81694 |
| 1731363600 | 22.755 | 0.04 | 0.18 | 22.765 | 22.8 | 22.7 | 45224 |
| 1731104400 | 22.715 | -0.18 | -0.76 | 22.8675 | 22.9 | 22.63 | 202741 |
| 1731018540 | 22.89 | -0.06 | -0.26 | 22.86 | 23.04 | 22.78 | 131525 |
| 1730931600 | 22.95 | -0.82 | -3.45 | 23.14 | 23.14 | 22.84 | 35447 |
| 1730845680 | 23.77 | 0.38 | 1.62 | 23.62 | 23.77 | 23.615 | 44609 |
| 1730759160 | 23.39 | 0.02 | 0.09 | 23.55 | 23.55 | 23.35 | 126514 |
| 1730496420 | 23.37 | 0.16 | 0.69 | 23.39 | 23.45 | 23.35 | 38337 |
| 1730409780 | 23.21 | -0.04 | -0.17 | 23.05 | 23.22 | 22.982 | 103498 |
| 1730323500 | 23.25 | -0.14 | -0.60 | 23.2575 | 23.29 | 23.15 | 30819 |
| 1730237280 | 23.39 | -0.21 | -0.89 | 23.375 | 23.461 | 23.33 | 95895 |
| 1730150880 | 23.6 | 0.38 | 1.64 | 23.37 | 23.64 | 23.37 | 60806 |
| 1729891500 | 23.22 | -0.06 | -0.26 | 23.41 | 23.42 | 23.21 | 38668 |
| 1729805160 | 23.28 | 0.4 | 1.75 | 23.4 | 23.4 | 23.153 | 60406 |
| 1729718940 | 22.88 | -0.2 | -0.85 | 22.86 | 22.98 | 22.811 | 64349 |
| 1729632300 | 23.075 | -0.39 | -1.64 | 23.38 | 23.64 | 22.91 | 82489 |
| 1729545600 | 23.46 | -0.19 | -0.80 | 23.61 | 23.61 | 23.42 | 83563 |
| 1729286400 | 23.65 | 0.07 | 0.30 | 23.496 | 23.65 | 23.46 | 46349 |
| 1729200000 | 23.58 | 0.17 | 0.73 | 23.53 | 23.67 | 23.48 | 128412 |
| 1729113960 | 23.41 | 0.01 | 0.04 | 23.5205 | 23.575 | 23.38 | 187587 |
| 1729027680 | 23.4 | 0.09 | 0.39 | 23.4401 | 23.53 | 23.3775 | 90689 |
| 1728941220 | 23.31 | 0.15 | 0.65 | 23.29 | 23.4025 | 23.25 | 56573 |
| 1728681900 | 23.16 | 0.24 | 1.05 | 23.1 | 23.2725 | 23.07 | 55461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
