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 (%)
Oct 31, 2016 23.09 23.09 23.00 23.02 59,404 +0.05(+0.22%)
Oct 28, 2016 22.91 23.14 22.91 22.97 117,268 -0.02(-0.09%)
Oct 27, 2016 22.98 23.10 22.87 22.99 338,433 +0.15(+0.66%)
Oct 26, 2016 23.13 23.13 22.84 22.84 210,508 -0.21(-0.91%)
Oct 25, 2016 23.23 23.23 22.99 23.05 232,378 -0.17(-0.73%)
Oct 24, 2016 23.52 23.57 23.20 23.22 193,521 -0.05(-0.21%)
Oct 21, 2016 23.41 23.56 23.24 23.27 211,706 -0.25(-1.06%)
Oct 20, 2016 23.25 23.57 23.25 23.52 900,578 +0.39(+1.69%)
Oct 19, 2016 23.10 23.29 23.07 23.13 132,759 +0.15(+0.65%)
Oct 18, 2016 22.84 23.09 22.76 22.98 122,486 +0.28(+1.23%)
Oct 17, 2016 22.66 23.05 22.51 22.70 119,431 -0.01(-0.04%)
Oct 14, 2016 22.94 23.02 22.68 22.71 142,211 -0.22(-0.96%)
Oct 13, 2016 22.77 22.93 22.60 22.93 758,529 +0.09(+0.39%)
Oct 12, 2016 22.80 22.85 22.67 22.84 675,899 +0.18(+0.79%)
Oct 11, 2016 23.03 23.04 22.64 22.66 469,895 -0.38(-1.65%)
Oct 10, 2016 23.04 23.07 22.83 23.04 260,129 +0.03(+0.13%)
Oct 07, 2016 23.12 23.47 22.97 23.01 573,793 -0.07(-0.30%)
Oct 06, 2016 23.15 23.20 22.91 23.08 1,481,138 -0.04(-0.17%)
Oct 05, 2016 23.00 23.17 22.88 23.12 479,967 +0.29(+1.27%)
Oct 04, 2016 22.84 23.07 22.75 22.83 389,906 +0.12(+0.53%)
Oct 03, 2016 23.27 23.27 22.68 22.71 1,107,529 -0.56(-2.41%)
Sep 30, 2016 22.46 23.47 22.45 23.27 1,639,201 +1.04(+4.68%)
Sep 29, 2016 23.13 23.25 21.86 22.23 1,424,139 -0.90(-3.89%)
Sep 28, 2016 23.30 23.37 22.92 23.13 443,592 +0.34(+1.49%)
Sep 27, 2016 23.19 23.50 22.06 22.79 845,994 -0.72(-3.06%)
Sep 26, 2016 24.30 24.30 23.29 23.51 581,520 -1.22(-4.93%)
Sep 23, 2016 24.78 24.81 24.61 24.73 257,719 -0.05(-0.20%)
Sep 22, 2016 24.61 24.83 24.61 24.78 151,667 +0.34(+1.39%)
Sep 21, 2016 24.17 24.50 24.17 24.44 231,441 +0.11(+0.45%)
Sep 20, 2016 24.55 24.55 23.76 24.33 511,073 -0.28(-1.14%)
Sep 19, 2016 24.60 24.94 24.60 24.61 339,032 -0.14(-0.57%)
Sep 16, 2016 25.00 25.00 24.40 24.75 541,699 -0.49(-1.94%)
Sep 15, 2016 25.20 25.24 25.20 25.24 47,121 +0.00(+0.00%)
Sep 14, 2016 25.20 25.28 25.17 25.24 36,642 -0.05(-0.20%)
Sep 13, 2016 25.25 25.30 25.16 25.29 64,722 +0.03(+0.12%)
Sep 12, 2016 25.25 25.29 25.20 25.26 52,534 +0.06(+0.24%)
Sep 09, 2016 25.28 25.28 25.16 25.20 82,886 -0.07(-0.28%)
Sep 08, 2016 25.28 25.30 25.24 25.27 53,762 -0.03(-0.12%)
Sep 07, 2016 25.20 25.34 25.20 25.30 59,389 +0.07(+0.28%)
Sep 06, 2016 25.20 25.23 25.15 25.23 44,787 -0.01(-0.04%)
Sep 02, 2016 25.24 25.24 25.24 0 +0.07(+0.28%)
Sep 01, 2016 25.19 25.19 25.10 25.17 102,194 +0.01(+0.04%)
Aug 31, 2016 25.24 25.25 25.15 25.16 96,840 -0.04(-0.16%)
Aug 30, 2016 25.20 25.27 25.18 25.20 95,326 +0.00(+0.00%)
Aug 29, 2016 25.28 25.28 25.19 25.20 90,628 -0.07(-0.28%)
Aug 26, 2016 25.25 25.34 25.21 25.27 96,075 +0.02(+0.08%)
Aug 25, 2016 25.30 25.39 25.20 25.25 151,777 -0.09(-0.36%)
Aug 24, 2016 25.30 25.39 25.26 25.34 110,940 +0.04(+0.16%)
Aug 23, 2016 25.30 25.35 25.27 25.30 68,492 +0.03(+0.12%)
Aug 22, 2016 25.23 25.28 25.15 25.27 73,764 +0.09(+0.36%)
Aug 19, 2016 25.10 25.19 25.07 25.18 74,500 +0.09(+0.36%)
Aug 18, 2016 25.25 25.31 25.09 25.09 146,694 -0.58(-2.26%)
Aug 17, 2016 25.57 25.72 25.53 25.67 110,420 +0.07(+0.27%)
Aug 16, 2016 25.49 25.60 25.44 25.60 94,752 +0.06(+0.23%)
Aug 15, 2016 25.45 25.54 25.40 25.54 116,942 +0.16(+0.63%)
Aug 12, 2016 25.35 25.39 25.32 25.38 53,187 +0.13(+0.51%)
Aug 11, 2016 25.42 25.45 25.25 25.25 119,635 -0.18(-0.71%)
Aug 10, 2016 25.41 25.50 25.31 25.43 83,833 +0.03(+0.12%)
Aug 09, 2016 25.29 25.44 25.28 25.40 87,906 +0.13(+0.52%)
Aug 08, 2016 25.17 25.29 25.16 25.27 127,103 +0.08(+0.31%)
Aug 05, 2016 25.15 25.21 25.10 25.19 65,088 +0.04(+0.16%)
Aug 04, 2016 25.05 25.20 25.05 25.15 115,638 +0.08(+0.32%)
Aug 03, 2016 25.00 25.13 25.00 25.07 121,820 -0.02(-0.08%)
Aug 02, 2016 25.02 25.10 24.94 25.09 137,869 -0.01(-0.04%)
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.