Deutsche Boerse Ag ADR (OP: DBOEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.31	13.39	13.22	13.32	83,535	+0.14(+1.10%)
May 30, 2018	12.94	13.19	12.89	13.18	76,009	+0.32(+2.49%)
May 29, 2018	12.96	12.96	12.75	12.86	94,462	-0.15(-1.15%)
May 25, 2018		13.01	13.01	13.01	0	+0.15(+1.17%)
May 24, 2018	12.95	12.96	12.83	12.86	85,262	-0.03(-0.23%)
May 23, 2018	12.77	12.91	12.76	12.89	58,505	-0.12(-0.88%)
May 22, 2018	13.18	13.18	12.99	13.01	103,759	-0.21(-1.55%)
May 21, 2018	13.14	13.29	13.14	13.21	31,518	+0.13(+0.99%)
May 18, 2018	13.15	13.15	13.07	13.08	85,518	-0.29(-2.17%)
May 17, 2018	13.38	13.38	13.30	13.37	65,032	-0.24(-1.76%)
May 16, 2018	13.52	13.65	13.49	13.61	43,376	-0.17(-1.20%)
May 15, 2018	13.68	13.80	13.63	13.78	37,408	+0.06(+0.47%)
May 14, 2018	13.76	13.82	13.71	13.71	40,058	-0.15(-1.08%)
May 11, 2018	13.89	13.93	13.84	13.86	35,399	+0.03(+0.22%)
May 10, 2018	13.77	13.83	13.73	13.83	47,051	+0.06(+0.44%)
May 09, 2018	13.60	13.78	13.60	13.77	324,514	+0.09(+0.66%)
May 08, 2018	13.56	13.69	13.54	13.68	38,560	-0.17(-1.23%)
May 07, 2018	13.88	13.89	13.80	13.85	35,099	-0.03(-0.22%)
May 04, 2018	13.78	13.92	13.78	13.88	56,924	+0.05(+0.36%)
May 03, 2018	13.81	13.88	13.70	13.83	38,430	+0.02(+0.11%)
May 02, 2018	13.81	13.92	13.81	13.81	86,653	+0.45(+3.33%)
May 01, 2018	13.35	13.37	13.27	13.37	49,249	-0.01(-0.07%)
Apr 30, 2018	13.51	13.51	13.37	13.38	75,616	-0.17(-1.25%)
Apr 27, 2018	13.52	13.56	13.45	13.55	46,651	-0.05(-0.37%)
Apr 26, 2018	13.56	13.61	13.52	13.60	51,826	+0.09(+0.67%)
Apr 25, 2018	13.44	13.65	13.36	13.51	105,367	-0.05(-0.37%)
Apr 24, 2018	13.65	13.68	13.49	13.56	60,372	+0.04(+0.26%)
Apr 23, 2018	13.59	13.63	13.50	13.53	34,908	-0.12(-0.92%)
Apr 20, 2018	13.59	13.70	13.59	13.65	34,127	-0.09(-0.66%)
Apr 19, 2018	13.79	13.80	13.69	13.74	50,697	+0.05(+0.37%)
Apr 18, 2018	13.66	13.74	13.66	13.69	108,818	+0.03(+0.22%)
Apr 17, 2018	13.48	13.70	13.48	13.66	43,741	+0.13(+0.96%)
Apr 16, 2018	13.52	13.58	13.49	13.53	43,321	+0.12(+0.89%)
Apr 13, 2018	13.46	13.46	13.37	13.41	34,605	-0.01(-0.07%)
Apr 12, 2018	13.39	13.45	13.35	13.42	88,426	-0.31(-2.29%)
Apr 11, 2018	13.83	13.88	13.72	13.73	35,410	-0.35(-2.48%)
Apr 10, 2018	14.08	14.16	14.05	14.09	52,305	+0.02(+0.11%)
Apr 09, 2018	14.02	14.18	14.01	14.07	56,157	+0.36(+2.63%)
Apr 06, 2018	13.73	13.78	13.65	13.71	55,282	-0.03(-0.23%)
Apr 05, 2018	13.65	13.77	13.62	13.74	56,393	+0.14(+1.04%)
Apr 04, 2018	13.36	13.60	13.36	13.60	48,818	+0.03(+0.18%)
Apr 03, 2018	13.52	13.60	13.47	13.57	57,450	+0.08(+0.63%)
Apr 02, 2018	13.61	13.71	13.32	13.49	72,203	-0.14(-1.03%)
Mar 29, 2018		13.63	13.63	13.63	0	+0.05(+0.37%)
Mar 28, 2018	13.68	13.70	13.54	13.58	44,348	-0.10(-0.73%)
Mar 27, 2018	13.59	13.81	13.56	13.68	105,531	+0.23(+1.71%)
Mar 26, 2018	13.41	13.52	13.30	13.45	81,194	+0.13(+0.98%)
Mar 23, 2018	13.64	13.65	13.31	13.32	93,841	-0.30(-2.20%)
Mar 22, 2018	13.67	13.75	13.61	13.62	74,482	+0.00(+0.04%)
Mar 21, 2018	13.62	13.68	13.55	13.62	77,975	+0.02(+0.11%)
Mar 20, 2018	13.55	13.66	13.53	13.60	77,796	+0.25(+1.91%)
Mar 19, 2018	13.32	13.42	13.29	13.35	67,759	+0.04(+0.26%)
Mar 16, 2018	13.34	13.42	13.30	13.31	105,826	-0.17(-1.26%)
Mar 15, 2018	13.49	13.54	13.40	13.48	70,066	-0.02(-0.15%)
Mar 14, 2018	13.50	13.56	13.44	13.50	47,320	+0.05(+0.37%)
Mar 13, 2018	13.57	13.62	13.42	13.45	99,931	-0.14(-1.03%)
Mar 12, 2018	13.50	13.61	13.49	13.59	41,106	+0.09(+0.67%)
Mar 09, 2018	13.44	13.53	13.40	13.50	46,578	-0.01(-0.04%)
Mar 08, 2018	13.57	13.61	13.46	13.51	60,268	+0.03(+0.19%)
Mar 07, 2018	13.41	13.51	13.39	13.48	192,527	+0.29(+2.20%)
Mar 06, 2018	13.32	13.32	13.18	13.19	389,216	-0.16(-1.20%)
Mar 05, 2018	13.15	13.35	13.12	13.35	254,082	+0.28(+2.10%)
Mar 02, 2018	13.07	13.09	12.92	13.07	2,488,908	-0.01(-0.08%)