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 (%)
Apr 30, 2019 21.82 21.82 0 +0.00(+0.00%)
Apr 29, 2019 21.86 21.86 21.86 21.86 0 +0.01(+0.06%)
Apr 26, 2019 21.85 21.85 21.85 21.85 0 -0.04(-0.19%)
Apr 25, 2019 21.84 21.89 21.84 21.89 225 -0.05(-0.22%)
Apr 24, 2019 21.94 21.94 21.94 21.94 0 -0.13(-0.59%)
Apr 23, 2019 22.07 22.07 22.07 22.07 0 +0.11(+0.48%)
Apr 22, 2019 21.96 21.96 21.96 21.96 50 +0.01(+0.05%)
Apr 18, 2019 21.95 21.95 21.95 21.95 0 +0.01(+0.06%)
Apr 17, 2019 21.87 21.94 21.87 21.94 164 +0.06(+0.26%)
Apr 16, 2019 21.88 21.88 21.88 21.88 0 +0.04(+0.18%)
Apr 15, 2019 21.84 21.84 21.84 21.84 0 -0.02(-0.08%)
Apr 12, 2019 21.86 21.86 21.86 21.86 0 +0.06(+0.29%)
Apr 11, 2019 21.80 21.80 21.80 21.80 0 +0.06(+0.27%)
Apr 10, 2019 21.74 21.74 21.74 21.74 0 -0.02(-0.08%)
Apr 09, 2019 21.76 21.76 21.76 21.76 1 -0.10(-0.44%)
Apr 08, 2019 21.85 21.85 21.85 21.85 0 +0.02(+0.07%)
Apr 05, 2019 21.84 21.84 21.84 21.84 0 +0.10(+0.47%)
Apr 04, 2019 21.74 21.74 21.74 21.74 0 +0.07(+0.31%)
Apr 03, 2019 21.67 21.67 21.67 21.67 30 +0.06(+0.26%)
Apr 02, 2019 21.61 21.61 21.61 21.61 0 +0.15(+0.71%)
Apr 01, 2019 21.46 21.46 21.46 21.46 0 +0.13(+0.60%)
Mar 29, 2019 21.33 21.33 21.33 21.33 0 +0.06(+0.30%)
Mar 28, 2019 21.27 21.27 21.27 21.27 0 +0.21(+0.98%)
Mar 27, 2019 21.07 21.07 21.06 21.06 537 -0.03(-0.13%)
Mar 26, 2019 21.09 21.09 21.09 21.09 0 +0.09(+0.44%)
Mar 25, 2019 21.00 21.00 21.00 21.00 0 -0.07(-0.34%)
Mar 22, 2019 21.25 21.26 21.07 21.07 1,000 -0.45(-2.10%)
Mar 21, 2019 21.52 21.52 21.52 21.52 20 +0.10(+0.46%)
Mar 20, 2019 21.50 21.51 21.42 21.42 549 +0.07(+0.33%)
Mar 19, 2019 21.45 21.45 21.35 21.35 243 -0.00(-0.02%)
Mar 18, 2019 21.35 21.35 21.35 21.35 0 +0.20(+0.93%)
Mar 15, 2019 21.16 21.16 21.16 21.16 0 +0.11(+0.53%)
Mar 14, 2019 21.07 21.07 21.05 21.05 1,020 +0.10(+0.46%)
Mar 13, 2019 20.91 20.95 20.91 20.95 100 -0.00(-0.01%)
Mar 12, 2019 20.95 20.95 20.95 20.95 12 +0.08(+0.39%)
Mar 11, 2019 20.87 20.87 20.87 20.87 7 -0.02(-0.09%)
Mar 08, 2019 20.89 20.89 20.89 20.89 0 -0.01(-0.04%)
Mar 07, 2019 20.90 20.90 20.90 20.90 25 -0.05(-0.22%)
Mar 06, 2019 20.94 20.94 20.94 20.94 0 +0.01(+0.04%)
Mar 05, 2019 20.94 20.94 20.94 20.94 0 +0.13(+0.64%)
Mar 04, 2019 20.80 20.80 20.80 20.80 100 +0.00(+0.02%)
Mar 01, 2019 20.81 20.81 20.80 20.80 100 +0.11(+0.54%)
Feb 28, 2019 20.69 20.69 20.69 20.69 0 -0.05(-0.25%)
Feb 27, 2019 20.74 20.74 20.74 20.74 0 -0.08(-0.36%)
Feb 26, 2019 20.82 20.82 20.82 20.82 0 -0.05(-0.26%)
Feb 25, 2019 20.87 20.87 20.87 20.87 0 -0.04(-0.19%)
Feb 22, 2019 20.91 20.91 20.91 20.91 0 +0.02(+0.09%)
Feb 21, 2019 20.90 20.95 20.85 20.89 5,831 -0.13(-0.60%)
Feb 20, 2019 21.02 21.02 21.02 21.02 0 +0.16(+0.76%)
Feb 19, 2019 20.86 20.86 20.86 20.86 0 -0.16(-0.74%)
Feb 15, 2019 21.02 21.02 21.02 21.02 0 +0.11(+0.54%)
Feb 14, 2019 20.86 20.98 20.86 20.90 4,774 +0.09(+0.45%)
Feb 13, 2019 20.81 20.81 20.81 20.81 0 +0.12(+0.59%)
Feb 12, 2019 20.69 20.69 20.69 20.69 0 +0.11(+0.52%)
Feb 11, 2019 20.58 20.58 20.58 20.58 0 -0.00(-0.01%)
Feb 08, 2019 20.58 20.58 20.58 20.58 100 -0.02(-0.09%)
Feb 07, 2019 20.63 20.63 20.57 20.60 222 -0.12(-0.59%)
Feb 06, 2019 20.72 20.72 20.72 20.72 0 -0.04(-0.21%)
Feb 05, 2019 20.76 20.76 20.76 20.76 0 +0.35(+1.70%)
Feb 04, 2019 20.36 20.41 20.36 20.41 1,500 +0.11(+0.57%)
Feb 01, 2019 20.30 20.30 20.30 20.30 100 +0.10(+0.49%)
Jan 31, 2019 20.20 20.20 20.20 20.20 0 +0.10(+0.51%)
Jan 30, 2019 20.10 20.10 20.10 20.10 1 +0.25(+1.28%)
Jan 29, 2019 19.84 19.84 19.84 19.84 0 +0.25(+1.29%)
Jan 28, 2019 19.59 19.59 19.59 19.59 0 -0.06(-0.30%)
Jan 25, 2019 19.65 19.65 19.65 19.65 0 -0.08(-0.39%)
Jan 24, 2019 19.73 19.73 19.73 19.73 2 -0.07(-0.34%)
Jan 23, 2019 19.79 19.79 19.79 19.79 0 -0.06(-0.30%)
Jan 22, 2019 19.93 19.93 19.82 19.85 937 -0.37(-1.82%)
Jan 18, 2019 20.19 20.22 20.19 20.22 2,300 +0.42(+2.13%)
Jan 17, 2019 19.80 19.80 19.80 19.80 0 -0.02(-0.09%)
Jan 16, 2019 19.80 19.82 19.80 19.82 2,600 -0.07(-0.35%)
Jan 15, 2019 19.97 19.97 19.89 19.89 109 +0.05(+0.26%)
Jan 14, 2019 19.84 19.84 19.84 19.84 2 -0.15(-0.77%)
Jan 11, 2019 20.05 20.05 19.99 19.99 2,000 -0.14(-0.67%)
Jan 10, 2019 20.13 20.13 20.13 20.13 1 +0.19(+0.93%)
Jan 09, 2019 19.94 19.94 19.94 19.94 0 +0.03(+0.15%)
Jan 08, 2019 19.91 19.91 19.91 19.91 30 +0.19(+0.98%)
Jan 07, 2019 19.72 19.72 19.72 19.72 0 -0.04(-0.22%)
Jan 04, 2019 19.76 19.76 19.76 19.76 100 +0.40(+2.08%)
Jan 03, 2019 19.36 19.36 19.36 19.36 6 -0.11(-0.58%)
Jan 02, 2019 19.38 19.47 19.38 19.47 100 +0.17(+0.86%)
Dec 31, 2018 19.30 19.30 19.30 19.30 0 -0.11(-0.58%)
Dec 28, 2018 19.42 19.45 19.39 19.42 700 +0.21(+1.12%)
Dec 27, 2018 19.20 19.20 19.20 19.20 1 -0.18(-0.95%)
Dec 26, 2018 18.89 19.39 18.89 19.39 102 +0.56(+2.96%)
Dec 24, 2018 18.83 18.83 18.83 18.83 100 -0.34(-1.77%)
Dec 21, 2018 19.17 19.17 19.17 19.17 0 -0.08(-0.42%)
Dec 20, 2018 19.27 19.27 19.25 19.25 160 -0.07(-0.36%)
Dec 19, 2018 19.32 19.32 19.32 19.32 5 -0.00(-0.01%)
Dec 18, 2018 19.32 19.32 19.32 19.32 59 -0.04(-0.20%)
Dec 17, 2018 19.39 19.39 19.36 19.36 584 -0.28(-1.44%)
Dec 14, 2018 19.64 19.64 19.64 19.64 102 -0.14(-0.69%)
Dec 13, 2018 19.78 19.78 19.78 19.78 0 -0.01(-0.07%)
Dec 12, 2018 19.79 19.79 19.79 19.79 0 +0.11(+0.54%)
Dec 11, 2018 19.63 19.69 19.63 19.69 104 +0.13(+0.67%)
Dec 10, 2018 19.45 19.56 19.45 19.56 104 -0.17(-0.84%)
Dec 07, 2018 19.72 19.72 19.72 19.72 306 -0.63(-3.11%)
Dec 06, 2018 20.36 20.36 20.36 20.36 25 +0.00(+0.00%)
Dec 04, 2018 20.36 20.36 20.36 0 +0.00(+0.00%)
Dec 03, 2018 20.36 20.36 20.36 20.36 2 +0.00(+0.00%)
Nov 30, 2018 20.36 20.36 20.36 0 +0.00(+0.00%)
Nov 29, 2018 20.36 20.36 20.36 20.36 510 +0.17(+0.86%)
Nov 28, 2018 20.18 20.18 20.18 0 +0.00(+0.00%)
Nov 27, 2018 20.18 20.18 20.18 0 +0.00(+0.00%)
Nov 26, 2018 20.18 20.18 20.18 20.18 2 +0.00(+0.00%)
Nov 23, 2018 20.18 20.18 20.18 20.18 102 +0.00(+0.00%)
Nov 21, 2018 20.18 20.18 20.18 0 +0.00(+0.00%)
Nov 20, 2018 20.18 20.18 20.18 20.18 3 +0.00(+0.00%)
Nov 19, 2018 20.18 20.18 20.18 20.18 2 +0.00(+0.00%)
Nov 16, 2018 20.18 20.18 20.18 20.18 204 -0.23(-1.15%)
Nov 15, 2018 20.42 20.42 20.42 20.42 14 +0.00(+0.00%)
Nov 14, 2018 20.42 20.42 20.42 20.42 2 +0.00(+0.00%)
Nov 13, 2018 20.42 20.42 20.42 20.42 5 +0.00(+0.00%)
Nov 12, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Nov 09, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Nov 08, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Nov 07, 2018 20.42 20.42 20.42 20.42 408 +0.26(+1.31%)
Nov 06, 2018 20.15 20.15 20.15 20.15 102 -0.37(-1.81%)
Nov 05, 2018 20.37 20.53 20.35 20.53 459 +0.53(+2.64%)
Nov 02, 2018 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 01, 2018 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 31, 2018 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 30, 2018 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 29, 2018 20.01 20.01 20.00 20.00 306 -0.10(-0.49%)
Oct 26, 2018 20.09 20.09 20.09 20.09 102 +0.00(+0.00%)
Oct 25, 2018 20.09 20.09 20.09 20.09 104 -0.06(-0.29%)
Oct 24, 2018 20.15 20.15 20.15 0 +0.00(+0.00%)
Oct 23, 2018 20.15 20.15 20.15 0 +0.00(+0.00%)
Oct 22, 2018 20.15 20.15 20.15 0 +0.00(+0.00%)
Oct 19, 2018 20.15 20.15 20.15 0 +0.00(+0.00%)
Oct 18, 2018 20.15 20.15 20.15 20.15 86 +0.00(+0.00%)
Oct 17, 2018 20.15 20.15 20.15 20.15 1,123 +0.24(+1.19%)
Oct 16, 2018 19.92 19.92 19.92 0 +0.00(+0.00%)
Oct 15, 2018 19.92 19.92 19.92 0 -0.00(-0.01%)
Oct 12, 2018 19.97 19.97 19.92 19.92 7,965 -0.97(-4.64%)
Oct 11, 2018 20.89 20.89 20.89 20.89 4 +0.00(+0.00%)
Oct 10, 2018 20.89 20.89 25 +0.00(+0.00%)
Oct 09, 2018 20.89 20.89 20.89 0 +0.00(+0.00%)
Oct 08, 2018 20.89 20.89 2 +0.00(+0.00%)
Oct 05, 2018 20.89 20.89 20.89 20.89 306 -0.41(-1.93%)
Oct 04, 2018 21.30 21.30 21.30 21.30 510 -0.14(-0.68%)
Oct 03, 2018 21.44 21.44 21.44 21.44 510 +0.04(+0.17%)
Oct 02, 2018 21.41 21.41 21.41 0 +0.00(+0.00%)
Oct 01, 2018 21.41 21.41 21.41 0 +0.00(+0.00%)
Sep 28, 2018 21.41 21.41 21.41 0 +0.00(+0.00%)
Sep 27, 2018 21.41 21.41 21.41 21.41 513 +0.70(+3.36%)
Sep 26, 2018 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 25, 2018 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 24, 2018 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 21, 2018 20.71 20.71 20.71 20.71 102 +0.00(+0.00%)
Sep 20, 2018 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 19, 2018 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 18, 2018 20.71 20.71 20.71 20.71 200 +0.11(+0.55%)
Sep 17, 2018 20.60 20.60 1 +0.00(+0.00%)
Sep 14, 2018 20.60 20.60 20.60 0 +0.00(+0.00%)
Sep 13, 2018 20.60 20.60 20.60 20.60 2 +0.00(+0.00%)
Sep 12, 2018 20.60 20.60 20.60 0 +0.00(+0.00%)
Sep 11, 2018 20.60 20.60 20.60 0 +0.00(+0.00%)
Sep 10, 2018 20.60 20.60 20.60 20.60 352 -0.29(-1.38%)
Sep 07, 2018 20.89 20.89 20.89 20.89 102 +0.00(+0.00%)
Sep 06, 2018 20.89 20.89 20.89 0 +0.00(+0.00%)
Sep 05, 2018 20.89 20.89 20.89 20.89 321 -0.55(-2.56%)
Sep 04, 2018 21.44 21.44 21.44 0 +0.00(+0.00%)
Aug 31, 2018 21.44 21.44 21.44 0 +0.00(+0.00%)
Aug 30, 2018 21.44 21.44 21.44 0 +0.00(+0.00%)
Aug 29, 2018 21.44 21.44 1 +0.00(+0.00%)
Aug 28, 2018 21.44 21.44 21.44 0 +0.00(+0.00%)
Aug 27, 2018 21.44 21.44 21.44 0 +0.00(+0.00%)
Aug 24, 2018 21.44 21.44 21.44 21.44 204 +0.00(+0.00%)
Aug 23, 2018 21.44 21.44 21.44 21.44 204 +0.03(+0.14%)
Aug 22, 2018 21.44 21.44 21.41 21.41 308 -0.18(-0.82%)
Aug 21, 2018 21.58 21.58 21.58 0 +0.00(+0.00%)
Aug 20, 2018 21.58 21.58 21.58 0 +0.00(+0.00%)
Aug 17, 2018 21.58 21.58 21.58 21.58 102 +0.00(+0.00%)
Aug 16, 2018 21.58 21.58 21.58 21.58 3 +0.00(+0.00%)
Aug 15, 2018 21.58 21.58 51 +0.00(+0.00%)
Aug 14, 2018 21.58 21.58 21.58 0 +0.00(+0.00%)
Aug 13, 2018 21.58 21.58 21.58 21.58 1 +0.00(+0.00%)
Aug 10, 2018 21.58 21.58 21.58 0 +0.00(+0.00%)
Aug 09, 2018 21.58 21.58 21.58 21.58 2 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 21.58 21.58 21.58 0 +0.00(+0.00%)
Aug 03, 2018 21.58 21.58 21.58 21.58 102 +0.00(+0.00%)
Aug 02, 2018 21.58 21.58 21.58 21.58 2 +0.00(+0.00%)
Aug 01, 2018 21.58 21.58 21.58 0 +0.00(+0.00%)
Jul 31, 2018 21.58 21.58 21.58 0 +0.00(+0.00%)
Jul 30, 2018 21.58 21.58 21.58 0 +0.00(+0.00%)
Jul 27, 2018 21.58 21.58 21.58 0 +0.00(+0.00%)
Jul 10, 2018 21.58 21.58 21.58 0 +0.15(+0.72%)
Jul 06, 2018 21.43 21.43 21.43 31 +0.31(+1.45%)
Jun 25, 2018 21.12 21.12 21.12 2 -0.33(-1.55%)
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%)
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.