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

DB Xt MSCI UK Hedged Equity (NY: DBUK )

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 (%)
May 31, 2018 21.46 21.46 21.46 0 -0.07(-0.35%)
May 30, 2018 21.45 21.53 21.45 21.53 488 +0.02(+0.09%)
May 25, 2018 21.51 21.51 21.51 0 -0.01(-0.04%)
May 15, 2018 21.52 21.52 21.52 0 +0.03(+0.13%)
May 14, 2018 21.49 21.49 21.49 21.49 1,863 +0.00(+0.00%)
May 11, 2018 21.49 21.49 21.49 21.49 130 +0.04(+0.18%)
May 10, 2018 21.45 21.45 21.45 21.45 627 +0.45(+2.15%)
May 08, 2018 21.00 21.00 21.00 20 -0.07(-0.32%)
May 07, 2018 21.07 21.07 21.07 21.07 104 -0.11(-0.53%)
May 04, 2018 21.18 21.18 21.18 21.18 572 +0.21(+0.99%)
May 03, 2018 20.97 20.97 20.97 20.97 171 +0.06(+0.28%)
May 02, 2018 21.02 21.02 20.92 20.92 1,457 -0.05(-0.23%)
May 01, 2018 21.08 21.08 20.96 20.96 416 -0.02(-0.08%)
Apr 27, 2018 20.98 20.98 20.98 0 +0.26(+1.24%)
Apr 26, 2018 20.72 20.72 20.72 20.72 343 +0.09(+0.42%)
Apr 24, 2018 20.64 20.64 20.64 0 +0.62(+3.12%)
Apr 05, 2018 20.01 20.01 20.01 0 +0.60(+3.11%)
Apr 02, 2018 19.41 19.41 19.41 0 +0.21(+1.11%)
Mar 27, 2018 19.20 19.20 19.20 0 -0.17(-0.89%)
Mar 26, 2018 19.37 19.37 19.37 19.37 104 -0.74(-3.68%)
Feb 23, 2018 20.11 20.11 20.11 0 +0.12(+0.60%)
Feb 20, 2018 19.99 19.99 19.99 1 -0.15(-0.73%)
Feb 16, 2018 20.13 20.13 20.13 0 +0.34(+1.73%)
Feb 14, 2018 19.79 19.79 19.79 0 +0.08(+0.39%)
Feb 08, 2018 19.71 19.71 19.71 0 -0.12(-0.58%)
Feb 07, 2018 19.83 19.83 19.83 19.83 301 -0.21(-1.05%)
Feb 06, 2018 19.65 20.04 19.65 20.04 1,578 +0.29(+1.46%)
Feb 05, 2018 20.79 19.75 19.75 826 -1.04(-5.00%)
Jan 30, 2018 20.79 20.79 20.79 0 -0.39(-1.85%)
Jan 26, 2018 21.18 21.18 21.18 5 -0.11(-0.50%)
Jan 23, 2018 21.29 21.29 21.29 52 +0.10(+0.48%)
Jan 22, 2018 21.19 21.19 21.19 21.19 3,195 -0.15(-0.72%)
Jan 16, 2018 21.34 21.34 21.34 0 +0.15(+0.69%)
Jan 08, 2018 21.20 21.20 21.20 0 +0.08(+0.39%)
Jan 04, 2018 21.12 21.12 21.12 2 +0.19(+0.90%)
Dec 26, 2017 20.93 20.93 20.93 41 +0.84(+4.18%)
Dec 06, 2017 20.09 20.09 20.09 0 -0.04(-0.19%)
Dec 05, 2017 20.01 20.13 20.00 20.13 9,455 -0.04(-0.18%)
Nov 30, 2017 20.16 20.16 20.16 2 -0.16(-0.78%)
Nov 24, 2017 20.32 20.32 20.32 0 +0.19(+0.96%)
Nov 15, 2017 20.13 20.13 20.13 0 -0.48(-2.33%)
Nov 06, 2017 20.61 20.61 20.61 0 +0.15(+0.72%)
Oct 23, 2017 20.46 20.46 20.46 1 -0.04(-0.18%)
Oct 20, 2017 20.49 20.50 20.48 20.50 1,339 -0.05(-0.23%)
Oct 16, 2017 20.54 20.54 20.54 0 +0.05(+0.23%)
Oct 11, 2017 20.50 20.50 20.50 0 -0.06(-0.32%)
Oct 10, 2017 20.54 20.56 20.54 20.56 620 +0.11(+0.54%)
Oct 06, 2017 20.45 20.45 20.45 1 +0.15(+0.74%)
Oct 04, 2017 20.30 20.30 20.30 0 +0.18(+0.90%)
Sep 29, 2017 20.12 20.12 20.12 0 +0.27(+1.38%)
Sep 26, 2017 19.85 19.85 19.85 0 +0.04(+0.22%)
Sep 21, 2017 19.80 19.80 19.80 0 +0.02(+0.11%)
Sep 20, 2017 19.78 19.78 19.78 19.78 241 +0.07(+0.33%)
Sep 15, 2017 19.72 19.72 19.72 0 -0.29(-1.44%)
Sep 14, 2017 20.00 20.00 20.00 20.00 107 -0.16(-0.77%)
Sep 13, 2017 20.16 20.16 20.16 20.16 385 +0.03(+0.17%)
Sep 12, 2017 20.13 20.13 20.13 20.13 110 -0.05(-0.24%)
Sep 07, 2017 20.17 20.17 20.17 0 +0.19(+0.93%)
Sep 05, 2017 19.99 19.99 19.99 0 -0.33(-1.62%)
Aug 31, 2017 20.32 49 +0.29(+1.42%)
Aug 30, 2017 20.03 20.05 20.03 20.03 9,644 -0.20(-0.97%)
Aug 25, 2017 20.23 20.23 20.23 0 +0.07(+0.33%)
Aug 22, 2017 20.16 39 +0.14(+0.70%)
Aug 17, 2017 20.02 20.02 20.02 0 -0.09(-0.46%)
Aug 15, 2017 20.12 20.12 20.12 0 -0.03(-0.14%)
Aug 10, 2017 20.14 20.14 20.14 0 +0.00(+0.00%)
Aug 03, 2017 20.14 1 +0.02(+0.09%)
Aug 01, 2017 20.13 1 +0.17(+0.84%)
Jul 31, 2017 19.96 19.96 19.96 19.96 107 +0.06(+0.32%)
Jul 28, 2017 19.84 19.90 19.84 19.90 846 -0.19(-0.96%)
Jul 27, 2017 20.09 20.09 20.09 20.09 107 +0.00(+0.02%)
Jul 26, 2017 20.08 20.08 20.08 20.08 107 +0.00(+0.02%)
Jul 25, 2017 20.08 20.08 20.08 20.08 241 +0.24(+1.22%)
Jul 24, 2017 19.87 19.87 19.84 19.84 468 -0.31(-1.52%)
Jul 20, 2017 20.14 1 +0.23(+1.14%)
Jul 18, 2017 19.92 19.92 19.92 0 -0.03(-0.16%)
Jul 17, 2017 19.95 19.95 19.95 19.95 107 +0.03(+0.14%)
Jul 12, 2017 19.92 19.92 19.92 0 +0.08(+0.42%)
Jul 05, 2017 19.84 19.84 19.84 0 -0.12(-0.61%)
Jul 03, 2017 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Jun 27, 2017 19.96 19.96 19.96 0 -0.06(-0.31%)
Jun 26, 2017 20.00 20.02 20.00 20.02 1,543 +0.05(+0.23%)
Jun 23, 2017 19.98 19.98 19.98 19.98 647 +0.04(+0.19%)
Jun 22, 2017 20.03 20.03 19.94 19.94 2,880 -0.06(-0.28%)
Jun 21, 2017 20.00 20.01 20.00 20.00 538 -0.06(-0.30%)
Jun 20, 2017 20.08 20.08 20.05 20.05 325 -0.12(-0.59%)
Jun 16, 2017 20.17 20.17 20.17 0 +0.20(+0.99%)
Jun 15, 2017 19.94 19.98 19.94 19.98 2,457 -0.14(-0.71%)
Jun 14, 2017 20.12 20.12 20.12 20.12 110 -0.19(-0.95%)
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.