Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Bk Contingent Cap TR II TR Pfd Sec (NY: DXB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Mar 28, 2003 21.06 21.25 21.06 21.20 1,700 +0.19(+0.90%)
Mar 27, 2003 20.90 21.07 20.90 21.01 4,400 -1.18(-5.32%)
Mar 26, 2003 22.19 22.19 22.19 22.19 50,000 -0.61(-2.68%)
Mar 25, 2003 22.79 22.80 22.79 22.80 1,800 +0.20(+0.88%)
Mar 24, 2003 22.60 22.60 22.60 22.60 100 -0.95(-4.03%)
Mar 21, 2003 23.62 23.62 23.55 23.55 800 +0.28(+1.20%)
Mar 20, 2003 23.09 23.27 23.09 23.27 600 +0.32(+1.39%)
Mar 19, 2003 22.71 22.95 22.60 22.95 1,300 +0.60(+2.68%)
Mar 18, 2003 21.35 22.40 21.35 22.35 6,000 +1.57(+7.56%)
Mar 17, 2003 20.47 20.78 20.47 20.78 1,900 +0.68(+3.38%)
Mar 14, 2003 19.75 20.10 19.75 20.10 200 +0.60(+3.08%)
Mar 13, 2003 19.10 19.56 19.10 19.50 1,300 +0.81(+4.33%)
Mar 12, 2003 18.75 18.75 18.00 18.69 4,700 -0.46(-2.40%)
Mar 11, 2003 19.16 19.39 19.05 19.15 1,400 +0.00(+0.00%)
Mar 10, 2003 19.60 19.60 19.15 19.15 5,000 -0.61(-3.09%)
Mar 07, 2003 19.15 19.76 19.00 19.76 145,900 +0.96(+5.11%)
Mar 06, 2003 21.00 21.00 18.50 18.80 217,000 -2.44(-11.49%)
Mar 05, 2003 21.33 21.33 21.24 21.24 2,000 -0.22(-1.03%)
Mar 04, 2003 21.75 21.75 21.36 21.46 62,100 -0.74(-3.33%)
Mar 03, 2003 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Feb 28, 2003 22.20 22.20 22.20 22.20 100 +0.75(+3.50%)
Feb 27, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Feb 26, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Feb 25, 2003 21.45 21.45 21.45 21.45 500 -0.06(-0.28%)
Feb 24, 2003 21.92 21.92 21.41 21.51 130,000 -0.60(-2.71%)
Feb 21, 2003 22.11 22.11 22.11 22.11 0 +0.00(+0.00%)
Feb 20, 2003 22.12 22.28 22.11 22.11 337,000 -0.20(-0.90%)
Feb 19, 2003 22.74 22.74 22.31 22.31 500 -0.44(-1.93%)
Feb 18, 2003 22.61 22.75 22.61 22.75 600 +0.45(+2.02%)
Feb 14, 2003 22.34 22.34 22.30 22.30 300 -0.01(-0.04%)
Feb 13, 2003 22.31 22.31 22.31 22.31 100 +0.22(+1.00%)
Feb 12, 2003 22.51 22.51 22.09 22.09 2,300 -2.12(-8.76%)
Feb 11, 2003 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Feb 10, 2003 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Feb 07, 2003 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Feb 06, 2003 24.21 24.21 24.21 24.21 1,000 -0.60(-2.42%)
Feb 05, 2003 24.81 24.81 24.81 24.81 100 -0.23(-0.92%)
Feb 04, 2003 25.04 25.04 25.04 25.04 100 -0.13(-0.52%)
Feb 03, 2003 25.17 25.17 25.17 25.17 100 +0.37(+1.49%)
Jan 31, 2003 24.70 24.87 24.70 24.80 1,500 +0.05(+0.20%)
Jan 30, 2003 25.14 25.14 24.75 24.75 2,100 -0.34(-1.36%)
Jan 29, 2003 25.00 25.09 25.00 25.09 82,600 -0.78(-3.02%)
Jan 28, 2003 25.87 25.87 25.87 25.87 200 +0.01(+0.04%)
Jan 27, 2003 26.00 26.00 25.86 25.86 1,300 -0.04(-0.15%)
Jan 24, 2003 26.10 26.10 25.90 25.90 300 -0.81(-3.03%)
Jan 23, 2003 26.71 26.71 26.71 26.71 5,000 -0.16(-0.60%)
Jan 22, 2003 26.87 26.87 26.87 26.87 0 +0.00(+0.00%)
Jan 21, 2003 27.35 27.45 26.87 26.87 9,000 -0.58(-2.11%)
Jan 17, 2003 27.55 27.55 27.35 27.45 20,000 -0.20(-0.72%)
Jan 16, 2003 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Jan 15, 2003 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Jan 14, 2003 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Jan 13, 2003 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Jan 10, 2003 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Jan 09, 2003 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Jan 08, 2003 27.65 27.65 27.65 27.65 100 -0.70(-2.47%)
Jan 07, 2003 28.35 28.35 28.35 28.35 2,200 +0.15(+0.53%)
Jan 06, 2003 28.35 28.40 28.20 28.20 4,200 -0.05(-0.18%)
Jan 02, 2003 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Dec 31, 2002 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Dec 27, 2002 28.25 28.25 28.25 28.25 100 -0.80(-2.75%)
Dec 26, 2002 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Dec 24, 2002 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Dec 23, 2002 29.05 29.05 29.05 29.05 100 -0.25(-0.85%)
Dec 20, 2002 29.30 29.30 29.30 29.30 500 +0.45(+1.56%)
Dec 19, 2002 29.10 29.10 28.85 28.85 75,200 -0.30(-1.03%)
Dec 18, 2002 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Dec 17, 2002 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Dec 16, 2002 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Dec 13, 2002 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Dec 12, 2002 29.15 29.20 29.14 29.15 1,700 +1.16(+4.14%)
Dec 11, 2002 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Dec 10, 2002 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Dec 09, 2002 27.99 27.99 27.99 27.99 200 -0.79(-2.74%)
Dec 06, 2002 28.94 28.95 28.78 28.78 2,100 +0.04(+0.14%)
Dec 05, 2002 28.74 28.74 28.74 28.74 200 -0.66(-2.24%)
Dec 04, 2002 29.41 29.42 29.40 29.40 50,100 -0.41(-1.38%)
Dec 03, 2002 30.04 30.04 29.76 29.81 1,700 -0.95(-3.09%)
Dec 02, 2002 30.76 30.76 30.76 30.76 0 +0.00(+0.00%)
Nov 29, 2002 30.65 30.86 30.65 30.76 3,200 +0.16(+0.52%)
Nov 27, 2002 30.23 30.63 30.13 30.60 5,300 +0.96(+3.24%)
Nov 26, 2002 30.00 30.00 29.64 29.64 413,100 -0.73(-2.40%)
Nov 25, 2002 30.37 30.37 30.35 30.37 20,500 -0.23(-0.75%)
Nov 22, 2002 30.85 30.85 30.50 30.60 23,200 -0.40(-1.29%)
Nov 21, 2002 29.82 31.12 29.82 31.00 144,300 +1.25(+4.20%)
Nov 20, 2002 29.32 29.75 29.32 29.75 1,900 +1.00(+3.48%)
Nov 19, 2002 28.75 28.75 28.75 28.75 100 -0.50(-1.71%)
Nov 18, 2002 29.37 29.37 29.25 29.25 2,500 +0.22(+0.76%)
Nov 15, 2002 29.03 29.03 29.03 29.03 300 -0.33(-1.12%)
Nov 14, 2002 28.82 29.36 28.82 29.36 101,200 +1.14(+4.04%)
Nov 13, 2002 28.06 28.22 28.06 28.22 1,400 +0.22(+0.79%)
Nov 12, 2002 28.00 28.00 28.00 28.00 3,000 +0.28(+1.01%)
Nov 11, 2002 27.59 27.72 27.59 27.72 75,000 -0.34(-1.21%)
Nov 08, 2002 28.70 28.70 28.05 28.06 3,800 -0.74(-2.57%)
Nov 07, 2002 29.20 29.20 28.80 28.80 200 -0.67(-2.27%)
Nov 06, 2002 29.70 29.70 29.10 29.47 600 +0.24(+0.82%)
Nov 05, 2002 29.19 29.25 29.19 29.23 2,800 -0.27(-0.92%)
Nov 04, 2002 29.62 29.66 29.45 29.50 95,500 +0.70(+2.43%)
Nov 01, 2002 28.50 28.87 28.50 28.80 1,100 +0.55(+1.95%)
Oct 31, 2002 28.32 28.32 28.25 28.25 1,100 +0.26(+0.93%)
Oct 30, 2002 27.53 27.99 27.53 27.99 200 +0.19(+0.68%)
Oct 29, 2002 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Oct 28, 2002 27.80 27.80 27.80 27.80 100 +0.48(+1.76%)
Oct 25, 2002 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
Oct 24, 2002 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
Oct 23, 2002 27.32 27.32 27.32 27.32 100,000 +0.19(+0.70%)
Oct 22, 2002 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Oct 21, 2002 27.13 27.13 27.13 27.13 100 -0.21(-0.77%)
Oct 18, 2002 26.00 27.55 26.00 27.34 33,900 +1.82(+7.13%)
Oct 17, 2002 25.25 25.52 25.25 25.52 181,700 +0.77(+3.11%)
Oct 16, 2002 24.92 24.92 24.75 24.75 6,440,000 -0.17(-0.68%)
Oct 15, 2002 24.81 25.02 24.81 24.92 1,300 +0.98(+4.09%)
Oct 14, 2002 23.94 23.94 23.94 23.94 400 -0.01(-0.04%)
Oct 11, 2002 23.40 24.26 23.40 23.95 75,700 +1.12(+4.91%)
Oct 10, 2002 22.17 22.83 22.17 22.83 25,800 +0.75(+3.40%)
Oct 09, 2002 22.05 22.10 22.00 22.08 2,900 -0.21(-0.94%)
Oct 08, 2002 22.04 22.29 22.04 22.29 101,100 +0.64(+2.96%)
Oct 07, 2002 22.24 22.24 21.60 21.65 770,000 -0.29(-1.32%)
Oct 04, 2002 23.06 23.06 21.90 21.94 2,800 -1.31(-5.63%)
Oct 03, 2002 23.46 23.79 23.25 23.25 88,800 -0.25(-1.06%)
Oct 02, 2002 23.50 23.50 23.50 23.50 100 -0.12(-0.51%)
Oct 01, 2002 22.85 23.62 22.85 23.62 223,200 +0.26(+1.11%)
Sep 30, 2002 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Sep 27, 2002 23.50 23.50 23.36 23.36 200 -0.34(-1.43%)
Sep 26, 2002 23.20 23.70 23.20 23.70 700 +0.86(+3.77%)
Sep 25, 2002 22.84 22.84 22.84 22.84 1,000 +0.24(+1.06%)
Sep 24, 2002 22.95 22.95 22.60 22.60 900 -0.45(-1.95%)
Sep 23, 2002 22.85 23.05 22.75 23.05 2,000 -0.05(-0.22%)
Sep 20, 2002 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Sep 19, 2002 23.65 23.65 23.10 23.10 3,100 -0.90(-3.75%)
Sep 18, 2002 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 17, 2002 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 16, 2002 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 13, 2002 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 12, 2002 24.50 24.50 24.00 24.00 2,100 -0.72(-2.91%)
Sep 11, 2002 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Sep 10, 2002 24.72 24.72 24.72 24.72 300 +0.12(+0.49%)
Sep 09, 2002 23.95 24.60 23.91 24.60 100,000 +0.10(+0.41%)
Sep 06, 2002 24.50 24.50 24.50 24.50 200 +0.40(+1.66%)
Sep 05, 2002 24.20 24.20 24.10 24.10 300 -0.34(-1.39%)
Sep 04, 2002 24.44 24.44 24.44 24.44 50,000 +0.89(+3.78%)
Sep 03, 2002 24.05 24.05 23.55 23.55 200 -1.26(-5.08%)
Aug 30, 2002 24.81 24.81 24.81 24.81 100 +0.06(+0.24%)
Aug 29, 2002 24.50 24.75 24.50 24.75 500 +0.34(+1.39%)
Aug 28, 2002 24.68 24.68 24.39 24.41 600 -0.74(-2.94%)
Aug 27, 2002 25.15 25.15 25.15 25.15 600 -0.13(-0.51%)
Aug 26, 2002 25.06 25.28 25.06 25.28 150,000 +0.01(+0.04%)
Aug 23, 2002 25.04 25.27 25.04 25.27 2,000 -0.09(-0.35%)
Aug 22, 2002 25.21 25.36 24.99 25.36 52,000 +0.41(+1.64%)
Aug 21, 2002 24.95 24.95 24.85 24.95 2,500 +0.00(+0.00%)
Aug 20, 2002 25.24 25.24 24.95 24.95 81,500 +0.01(+0.04%)
Aug 16, 2002 24.46 24.97 24.46 24.94 142,200 +0.44(+1.80%)
Aug 15, 2002 24.20 24.50 24.20 24.50 800 +0.37(+1.53%)
Aug 14, 2002 23.50 24.13 23.50 24.13 352,100 +0.13(+0.54%)
Aug 13, 2002 24.21 24.21 24.00 24.00 12,600 +0.20(+0.84%)
Aug 12, 2002 23.80 23.80 23.80 23.80 100 +1.00(+4.39%)
Aug 07, 2002 22.30 23.00 22.30 22.80 3,700 +1.00(+4.59%)
Aug 06, 2002 21.50 21.85 21.50 21.80 48,100 +1.05(+5.06%)
Aug 05, 2002 21.22 21.22 20.75 20.75 400 -1.25(-5.68%)
Aug 02, 2002 22.30 22.30 21.78 22.00 4,300 -1.00(-4.35%)
Aug 01, 2002 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 31, 2002 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 30, 2002 22.91 23.10 22.91 23.00 8,400 +0.15(+0.66%)
Jul 29, 2002 22.00 22.85 22.00 22.85 800 +1.35(+6.28%)
Jul 26, 2002 21.35 21.50 21.35 21.50 1,100 -0.10(-0.46%)
Jul 25, 2002 22.08 22.08 21.60 21.60 200 -0.05(-0.23%)
Jul 24, 2002 20.20 21.65 20.10 21.65 4,800 +0.53(+2.51%)
Jul 23, 2002 22.35 22.35 20.90 21.12 41,200 -1.13(-5.08%)
Jul 22, 2002 23.50 23.50 22.25 22.25 800 -1.05(-4.51%)
Jul 19, 2002 23.30 23.30 23.30 23.30 900 -1.15(-4.70%)
Jul 17, 2002 24.35 24.47 24.35 24.45 1,200 +0.55(+2.30%)
Jul 12, 2002 23.80 23.90 23.80 23.90 140,000 +0.20(+0.84%)
Jul 11, 2002 23.20 23.70 22.90 23.70 12,200 -0.30(-1.25%)
Jul 10, 2002 24.15 24.15 24.00 24.00 400 -0.50(-2.04%)
Jul 09, 2002 24.69 24.69 24.50 24.50 2,000 -0.15(-0.61%)
Jul 08, 2002 24.57 24.65 24.57 24.65 284,800 +0.10(+0.41%)
Jul 05, 2002 24.32 24.55 24.32 24.55 11,600 +1.00(+4.25%)
Jul 04, 2002 23.35 23.55 22.94 23.55 72,600 +0.00(+0.00%)
Jul 03, 2002 23.35 23.55 22.94 23.55 72,600 -0.95(-3.88%)
Jul 02, 2002 24.50 24.50 24.50 24.50 200 -0.35(-1.41%)
Jul 01, 2002 25.10 25.10 24.85 24.85 1,000 -0.30(-1.19%)
Jun 28, 2002 25.15 25.15 25.15 25.15 100 +0.60(+2.44%)
Jun 27, 2002 24.80 24.80 24.55 24.55 3,100 +0.11(+0.45%)
Jun 26, 2002 24.45 24.45 24.30 24.44 1,600 -0.51(-2.04%)
Jun 25, 2002 25.05 25.35 24.95 24.95 2,200 +0.65(+2.67%)
Jun 21, 2002 23.75 24.62 23.60 24.30 47,900 -2.06(-7.81%)
Jun 20, 2002 27.30 27.30 26.36 26.36 3,600 -1.19(-4.32%)
Jun 19, 2002 28.00 28.00 27.55 27.55 700 -0.75(-2.65%)
Jun 18, 2002 28.35 28.35 28.18 28.30 400 -0.02(-0.07%)
Jun 17, 2002 28.06 28.32 28.06 28.32 40,100 +0.88(+3.21%)
Jun 14, 2002 26.76 27.44 26.76 27.44 2,500 +0.54(+2.01%)
Jun 12, 2002 26.90 26.90 26.90 26.90 200 -0.45(-1.65%)
Jun 11, 2002 27.35 27.35 27.35 27.35 100 +0.00(+0.00%)
Jun 10, 2002 27.35 27.35 27.35 27.35 0 +0.00(+0.00%)
Jun 07, 2002 26.50 27.35 26.50 27.35 2,300 -0.30(-1.08%)
Jun 06, 2002 28.05 28.05 27.65 27.65 800 -0.47(-1.67%)
Jun 05, 2002 27.75 28.12 27.75 28.12 1,900 -0.16(-0.57%)
May 31, 2002 28.15 28.28 28.15 28.28 900 -0.27(-0.95%)
May 28, 2002 28.80 28.80 28.55 28.55 500 -0.65(-2.23%)
May 27, 2002 29.20 29.20 29.20 29.20 300 +0.00(+0.00%)
May 24, 2002 29.20 29.20 29.20 29.20 300 -0.29(-0.98%)
May 23, 2002 29.25 29.55 29.25 29.49 3,500 +0.44(+1.51%)
May 22, 2002 29.15 29.15 28.95 29.05 3,700 +0.00(+0.00%)
May 21, 2002 30.20 30.20 29.05 29.05 3,300 -0.95(-3.17%)
May 20, 2002 30.20 30.20 30.00 30.00 300 -0.29(-0.96%)
May 17, 2002 30.74 30.74 30.29 30.29 700 +0.17(+0.56%)
May 16, 2002 30.10 30.12 30.00 30.12 2,300 -0.43(-1.41%)
May 15, 2002 30.33 30.58 30.33 30.55 11,000,000 +0.35(+1.16%)
May 14, 2002 29.68 30.20 29.63 30.20 48,900 +1.20(+4.14%)
May 13, 2002 29.15 29.20 28.86 29.00 212,300 -0.10(-0.34%)
May 10, 2002 29.10 29.10 29.10 29.10 0 +0.00(+0.00%)
May 09, 2002 29.38 29.38 29.10 29.10 2,000 -0.28(-0.95%)
May 08, 2002 28.75 29.38 28.75 29.38 1,800 +1.88(+6.84%)
May 07, 2002 28.00 28.00 27.30 27.50 2,000 -0.23(-0.83%)
May 06, 2002 28.75 28.75 27.62 27.73 101,600 -0.76(-2.67%)
May 03, 2002 28.62 28.75 28.00 28.49 1,700 -0.37(-1.28%)
May 02, 2002 28.90 28.90 28.86 28.86 300 -0.08(-0.28%)
May 01, 2002 28.66 29.00 28.66 28.94 1,200 -0.06(-0.21%)
Apr 30, 2002 28.75 29.09 28.75 29.00 3,300 +0.45(+1.58%)
Apr 29, 2002 29.00 29.00 28.55 28.55 400 -0.47(-1.62%)
Apr 26, 2002 29.02 29.02 29.02 29.02 10,000 -0.95(-3.17%)
Apr 25, 2002 29.98 29.98 29.96 29.97 1,900 -0.07(-0.23%)
Apr 24, 2002 30.07 30.14 30.04 30.04 2,500 -0.27(-0.89%)
Apr 23, 2002 30.31 30.31 30.31 30.31 1,200 +0.01(+0.03%)
Apr 22, 2002 30.35 30.50 30.20 30.30 2,300 -0.07(-0.23%)
Apr 19, 2002 30.76 30.76 30.37 30.37 8,400 -0.09(-0.30%)
Apr 18, 2002 30.78 30.80 30.46 30.46 145,600 -0.73(-2.34%)
Apr 17, 2002 31.47 31.70 31.19 31.19 29,500 +0.04(+0.13%)
Apr 16, 2002 30.28 31.45 30.28 31.15 61,600 +1.36(+4.57%)
Apr 15, 2002 29.40 29.90 29.40 29.79 43,200 +0.49(+1.67%)
Apr 12, 2002 29.36 29.39 29.27 29.30 34,000 -0.05(-0.17%)
Apr 11, 2002 29.35 29.35 29.35 29.35 100 -0.25(-0.84%)
Apr 10, 2002 29.65 29.66 29.59 29.60 1,400 -0.79(-2.60%)
Apr 09, 2002 30.70 30.70 30.35 30.39 11,100 -0.33(-1.07%)
Apr 08, 2002 30.75 30.75 30.55 30.72 5,400 -0.18(-0.58%)
Apr 05, 2002 31.00 31.42 30.82 30.90 15,300 +0.70(+2.32%)
Apr 04, 2002 30.25 30.30 30.10 30.20 2,700 +0.20(+0.67%)
Apr 03, 2002 30.70 30.70 30.00 30.00 247,100 -0.95(-3.07%)
Apr 02, 2002 31.60 31.60 30.75 30.95 40,600 -0.60(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.