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, 2008 22.15 22.15 21.78 21.80 62,900 -0.19(-0.86%)
Mar 28, 2008 21.88 22.22 21.88 21.99 185,285 +0.04(+0.18%)
Mar 27, 2008 22.00 22.10 21.86 21.95 100,700 +0.00(+0.00%)
Mar 26, 2008 22.40 22.67 21.90 21.95 171,600 -0.21(-0.95%)
Mar 25, 2008 22.47 22.47 22.16 22.16 49,300 -0.33(-1.47%)
Mar 24, 2008 23.52 23.52 22.32 22.49 61,300 -0.14(-0.62%)
Mar 21, 2008 22.58 22.63 22.44 22.63 28,500 +0.00(+0.00%)
Mar 20, 2008 22.58 22.63 22.44 22.63 28,500 +0.17(+0.76%)
Mar 19, 2008 22.65 22.66 22.25 22.46 28,800 +0.01(+0.04%)
Mar 18, 2008 21.83 22.74 21.71 22.45 80,400 +0.92(+4.27%)
Mar 17, 2008 22.25 22.25 20.80 21.53 188,500 -1.15(-5.07%)
Mar 14, 2008 22.70 22.70 22.16 22.68 54,000 +0.03(+0.13%)
Mar 13, 2008 22.50 22.70 22.40 22.65 58,700 -0.13(-0.57%)
Mar 12, 2008 22.60 22.79 22.45 22.78 36,300 +0.38(+1.70%)
Mar 11, 2008 21.85 22.60 21.85 22.40 53,100 +0.65(+2.99%)
Mar 10, 2008 22.75 22.84 21.70 21.75 110,100 -0.92(-4.06%)
Mar 07, 2008 22.93 22.95 22.44 22.67 104,600 -0.23(-1.00%)
Mar 06, 2008 23.00 23.00 22.74 22.90 41,300 +0.01(+0.04%)
Mar 05, 2008 22.90 22.95 22.82 22.89 41,400 +0.13(+0.57%)
Mar 04, 2008 23.08 23.10 22.70 22.76 38,100 -0.24(-1.04%)
Mar 03, 2008 23.35 23.35 22.99 23.00 44,900 -0.20(-0.86%)
Feb 29, 2008 23.23 23.40 23.12 23.20 129,800 -0.25(-1.07%)
Feb 28, 2008 23.69 23.69 23.30 23.45 119,200 -0.17(-0.72%)
Feb 27, 2008 23.76 23.76 23.51 23.62 61,323 -0.02(-0.08%)
Feb 26, 2008 23.49 23.70 23.40 23.64 129,500 +0.20(+0.85%)
Feb 25, 2008 23.45 23.51 23.36 23.44 39,900 -0.06(-0.26%)
Feb 22, 2008 23.49 23.52 23.39 23.50 45,300 +0.07(+0.30%)
Feb 21, 2008 23.32 23.45 23.30 23.43 57,200 +0.14(+0.60%)
Feb 20, 2008 23.28 23.50 22.94 23.29 53,000 -0.16(-0.68%)
Feb 19, 2008 23.74 23.98 23.33 23.45 143,000 -0.21(-0.89%)
Feb 18, 2008 23.48 23.74 23.43 23.66 0 +0.00(+0.00%)
Feb 15, 2008 23.48 23.74 23.43 23.66 59,700 +0.21(+0.90%)
Feb 14, 2008 23.40 23.59 23.20 23.45 80,300 +0.07(+0.30%)
Feb 13, 2008 23.30 23.44 23.23 23.38 502,500 +0.16(+0.69%)
Feb 12, 2008 23.40 23.48 23.10 23.22 224,100 -0.02(-0.09%)
Feb 11, 2008 24.28 24.30 23.00 23.24 871,300 -1.08(-4.44%)
Feb 08, 2008 24.40 24.49 24.27 24.32 219,900 -0.03(-0.12%)
Feb 07, 2008 24.11 24.44 24.11 24.35 346,200 +0.04(+0.16%)
Feb 06, 2008 24.53 24.54 24.30 24.31 186,600 -0.10(-0.41%)
Feb 05, 2008 24.40 24.54 24.18 24.41 512,300 +0.15(+0.63%)
Feb 04, 2008 24.60 24.60 24.11 24.26 60,000 -0.31(-1.28%)
Feb 01, 2008 24.36 24.76 24.35 24.57 155,800 +0.11(+0.45%)
Jan 31, 2008 24.43 24.50 24.26 24.46 156,600 +0.03(+0.12%)
Jan 30, 2008 23.90 24.43 23.77 24.43 184,700 +0.54(+2.26%)
Jan 29, 2008 23.85 23.90 23.68 23.89 213,200 +0.19(+0.80%)
Jan 28, 2008 23.50 23.80 23.50 23.70 478,000 +0.12(+0.51%)
Jan 25, 2008 23.60 23.89 23.36 23.58 235,000 -0.12(-0.51%)
Jan 24, 2008 23.60 23.80 23.32 23.70 509,400 +0.31(+1.33%)
Jan 23, 2008 23.30 23.60 23.18 23.39 815,300 +0.08(+0.34%)
Jan 22, 2008 23.38 23.38 22.86 23.31 205,600 -0.01(-0.04%)
Jan 21, 2008 23.43 23.43 23.05 23.32 0 +0.00(+0.00%)
Jan 18, 2008 23.43 23.43 23.05 23.32 343,300 +0.08(+0.34%)
Jan 17, 2008 23.30 23.55 23.00 23.24 116,800 -0.16(-0.68%)
Jan 16, 2008 23.44 23.45 23.30 23.40 420,100 +0.02(+0.09%)
Jan 15, 2008 23.20 23.40 23.20 23.38 268,200 +0.18(+0.78%)
Jan 14, 2008 23.05 23.45 23.05 23.20 159,100 +0.18(+0.78%)
Jan 11, 2008 22.90 23.55 22.80 23.02 515,500 +0.17(+0.74%)
Jan 10, 2008 22.73 23.20 22.72 22.85 188,600 +0.06(+0.26%)
Jan 09, 2008 22.94 22.97 22.70 22.79 115,900 +0.04(+0.18%)
Jan 08, 2008 22.62 23.35 22.70 22.75 248,000 -0.15(-0.66%)
Jan 07, 2008 22.66 23.15 22.29 22.90 352,500 +0.15(+0.66%)
Jan 04, 2008 23.22 23.22 22.28 22.75 874,900 -0.37(-1.60%)
Jan 03, 2008 23.25 23.40 22.42 23.12 43,200 +0.32(+1.40%)
Jan 02, 2008 21.63 22.80 21.63 22.80 53,800 +1.19(+5.51%)
Jan 01, 2008 21.65 21.80 21.41 21.61 117,100 +0.00(+0.00%)
Dec 31, 2007 21.65 21.80 21.41 21.61 117,100 -0.04(-0.18%)
Dec 28, 2007 21.41 21.99 21.26 21.65 149,000 +0.15(+0.70%)
Dec 27, 2007 21.74 21.75 21.41 21.50 60,400 -0.15(-0.69%)
Dec 26, 2007 21.60 21.80 21.30 21.65 80,400 -0.10(-0.46%)
Dec 24, 2007 21.80 21.95 21.70 21.75 53,500 +0.18(+0.83%)
Dec 21, 2007 21.32 21.89 21.31 21.57 105,400 +0.20(+0.94%)
Dec 20, 2007 21.00 21.58 20.82 21.37 87,100 +0.12(+0.56%)
Dec 19, 2007 20.86 21.42 20.86 21.25 124,915 +0.10(+0.47%)
Dec 18, 2007 21.75 21.75 21.05 21.15 132,700 -0.43(-1.99%)
Dec 17, 2007 22.34 22.45 21.40 21.58 105,100 -0.73(-3.27%)
Dec 14, 2007 22.10 22.50 22.10 22.31 87,600 +0.12(+0.54%)
Dec 13, 2007 22.79 22.80 22.15 22.19 67,600 -0.50(-2.20%)
Dec 12, 2007 23.00 23.08 22.64 22.69 85,400 -0.21(-0.92%)
Dec 11, 2007 23.15 23.18 22.75 22.90 99,100 -0.20(-0.87%)
Dec 10, 2007 23.25 23.30 22.86 23.10 217,800 -0.05(-0.22%)
Dec 07, 2007 22.60 23.40 22.55 23.15 275,200 +0.52(+2.30%)
Dec 06, 2007 22.10 22.65 22.09 22.63 315,100 +0.65(+2.96%)
Dec 05, 2007 21.94 22.20 21.92 21.98 104,000 +0.05(+0.23%)
Dec 04, 2007 21.91 22.20 21.91 21.93 164,400 -0.22(-0.99%)
Dec 03, 2007 22.31 22.35 22.10 22.15 67,300 -0.20(-0.89%)
Nov 30, 2007 22.00 22.57 21.93 22.35 169,300 +0.42(+1.92%)
Nov 29, 2007 21.90 21.99 21.55 21.93 164,500 -0.05(-0.23%)
Nov 28, 2007 21.82 22.48 21.51 21.98 118,200 +0.10(+0.46%)
Nov 27, 2007 21.67 21.98 21.67 21.88 132,400 +0.21(+0.97%)
Nov 26, 2007 21.80 21.84 21.50 21.67 95,000 +0.06(+0.28%)
Nov 23, 2007 21.49 21.79 21.31 21.61 26,400 +0.26(+1.22%)
Nov 21, 2007 21.10 21.65 21.10 21.35 85,000 -0.02(-0.09%)
Nov 20, 2007 21.33 21.47 21.20 21.37 57,300 -0.11(-0.51%)
Nov 19, 2007 21.30 21.48 20.80 21.48 234,600 -0.32(-1.47%)
Nov 16, 2007 22.14 22.20 21.60 21.80 53,000 -0.21(-0.95%)
Nov 15, 2007 22.60 22.60 22.01 22.01 79,800 -0.69(-3.04%)
Nov 14, 2007 22.85 23.00 22.67 22.70 62,600 +0.00(+0.00%)
Nov 13, 2007 22.49 22.70 22.34 22.70 55,700 +0.41(+1.84%)
Nov 12, 2007 22.20 22.30 22.00 22.29 55,300 +0.24(+1.09%)
Nov 09, 2007 22.10 22.19 21.70 22.05 79,000 +0.10(+0.46%)
Nov 08, 2007 22.59 22.60 21.79 21.95 119,000 -0.54(-2.40%)
Nov 07, 2007 22.69 22.69 22.10 22.49 151,000 -0.30(-1.32%)
Nov 06, 2007 23.35 23.35 22.68 22.79 215,900 -0.51(-2.19%)
Nov 05, 2007 23.75 23.75 23.30 23.30 56,700 -0.52(-2.18%)
Nov 02, 2007 23.92 23.92 23.74 23.82 50,900 -0.09(-0.38%)
Nov 01, 2007 24.00 24.05 23.77 23.91 116,800 -0.04(-0.17%)
Oct 31, 2007 24.01 24.14 23.92 23.95 209,600 -0.06(-0.25%)
Oct 30, 2007 24.00 24.08 23.90 24.01 68,900 +0.00(+0.00%)
Oct 29, 2007 24.10 24.10 23.93 24.01 188,200 +0.01(+0.04%)
Oct 26, 2007 23.94 24.05 23.91 24.00 105,700 -0.03(-0.12%)
Oct 25, 2007 24.00 24.19 23.91 24.03 121,700 +0.05(+0.21%)
Oct 24, 2007 24.45 24.45 23.89 23.98 94,000 -0.02(-0.08%)
Oct 23, 2007 24.00 24.09 23.89 24.00 57,200 +0.01(+0.04%)
Oct 22, 2007 24.01 24.03 23.91 23.99 53,900 -0.02(-0.08%)
Oct 19, 2007 24.00 24.02 23.90 24.01 69,700 +0.02(+0.08%)
Oct 18, 2007 24.03 24.05 23.90 23.99 94,900 -0.04(-0.17%)
Oct 17, 2007 24.10 24.25 23.93 24.03 251,600 -0.07(-0.29%)
Oct 16, 2007 24.17 24.50 24.02 24.10 25,400 -0.08(-0.33%)
Oct 15, 2007 24.18 24.19 24.02 24.18 33,700 +0.00(+0.00%)
Oct 12, 2007 24.29 24.45 24.10 24.18 117,500 -0.09(-0.37%)
Oct 11, 2007 24.22 24.29 24.15 24.27 48,200 +0.03(+0.12%)
Oct 10, 2007 24.36 24.36 24.12 24.24 821,700 -0.06(-0.25%)
Oct 09, 2007 24.00 24.40 24.00 24.30 41,000 -0.08(-0.33%)
Oct 08, 2007 24.38 24.38 24.33 24.38 22,000 +0.08(+0.33%)
Oct 05, 2007 24.34 24.48 24.18 24.30 56,200 +0.13(+0.54%)
Oct 04, 2007 24.00 24.20 23.87 24.17 83,300 +0.27(+1.13%)
Oct 03, 2007 23.83 24.09 23.80 23.90 57,300 +0.07(+0.29%)
Oct 02, 2007 23.82 23.83 23.70 23.83 27,100 +0.03(+0.13%)
Oct 01, 2007 23.77 23.85 23.60 23.80 32,300 +0.01(+0.04%)
Sep 28, 2007 23.69 23.85 23.63 23.79 106,100 +0.10(+0.42%)
Sep 27, 2007 23.72 23.72 23.59 23.69 25,300 +0.04(+0.17%)
Sep 26, 2007 23.74 23.74 23.52 23.65 21,400 -0.05(-0.21%)
Sep 25, 2007 23.80 24.50 23.60 23.70 343,300 -0.04(-0.17%)
Sep 24, 2007 23.80 23.83 23.64 23.74 46,400 -0.02(-0.08%)
Sep 21, 2007 23.60 23.85 23.30 23.76 73,700 +0.36(+1.54%)
Sep 20, 2007 23.39 24.35 23.13 23.40 254,300 -0.04(-0.17%)
Sep 19, 2007 23.70 23.70 23.34 23.44 94,100 -0.29(-1.22%)
Sep 18, 2007 23.67 24.04 23.67 23.73 173,300 +0.10(+0.42%)
Sep 17, 2007 23.65 23.69 23.51 23.63 132,800 +0.02(+0.08%)
Sep 14, 2007 23.55 23.70 23.51 23.61 51,300 +0.07(+0.30%)
Sep 13, 2007 23.75 23.75 23.43 23.54 400,700 -0.21(-0.88%)
Sep 12, 2007 23.85 23.86 23.69 23.75 107,200 -0.14(-0.59%)
Sep 11, 2007 23.83 23.90 23.77 23.89 201,693 +0.05(+0.21%)
Sep 10, 2007 23.88 23.90 23.76 23.84 129,200 +0.00(+0.00%)
Sep 07, 2007 23.79 24.00 23.70 23.84 133,900 +0.00(+0.00%)
Sep 06, 2007 23.98 23.98 23.65 23.84 128,000 -0.56(-2.30%)
Sep 05, 2007 23.80 24.40 23.60 24.40 200,700 +0.59(+2.48%)
Sep 04, 2007 24.00 24.00 23.66 23.81 116,300 -0.20(-0.83%)
Aug 31, 2007 24.00 24.13 23.80 24.01 122,800 +0.22(+0.92%)
Aug 30, 2007 23.68 23.95 23.58 23.79 286,000 +0.15(+0.63%)
Aug 29, 2007 23.65 24.10 23.57 23.64 325,600 +0.07(+0.30%)
Aug 28, 2007 23.50 23.65 23.50 23.57 357,200 +0.06(+0.26%)
Aug 27, 2007 23.55 23.59 23.45 23.51 491,400 -0.01(-0.04%)
Aug 24, 2007 23.75 24.81 23.34 23.52 1,675,900 -0.28(-1.18%)
Aug 23, 2007 23.69 23.90 23.35 23.80 3,454,600 +0.10(+0.42%)
Aug 22, 2007 23.60 23.71 23.50 23.70 588,100 +0.20(+0.85%)
Aug 21, 2007 23.50 23.63 23.39 23.50 92,700 +0.02(+0.09%)
Aug 20, 2007 23.54 23.79 23.18 23.48 86,100 -0.27(-1.14%)
Aug 17, 2007 23.15 24.00 23.00 23.75 139,800 +0.55(+2.37%)
Aug 16, 2007 23.50 24.31 21.77 23.20 210,700 -0.14(-0.60%)
Aug 15, 2007 23.66 23.74 23.27 23.34 79,600 -0.39(-1.64%)
Aug 14, 2007 23.90 23.90 23.68 23.73 122,100 -0.12(-0.50%)
Aug 13, 2007 23.97 24.07 23.76 23.85 257,200 -0.07(-0.29%)
Aug 10, 2007 24.05 24.08 23.70 23.92 61,800 -0.22(-0.91%)
Aug 09, 2007 24.10 24.21 23.99 24.14 73,300 -0.06(-0.25%)
Aug 08, 2007 24.40 24.40 24.20 24.20 275,800 -0.24(-0.98%)
Aug 07, 2007 24.30 24.55 24.28 24.44 87,800 +0.14(+0.58%)
Aug 06, 2007 24.50 24.50 23.90 24.30 171,900 -0.05(-0.21%)
Aug 03, 2007 24.44 24.83 24.35 24.35 642,700 +0.00(+0.00%)
Aug 02, 2007 24.30 24.40 24.28 24.35 68,900 +0.03(+0.12%)
Aug 01, 2007 24.40 24.40 24.12 24.32 129,700 -0.08(-0.33%)
Jul 31, 2007 24.33 24.44 24.25 24.40 125,800 +0.18(+0.74%)
Jul 30, 2007 24.24 24.24 24.16 24.22 78,600 -0.09(-0.37%)
Jul 27, 2007 24.18 24.48 24.17 24.31 129,000 +0.11(+0.45%)
Jul 26, 2007 24.28 24.28 24.11 24.20 118,400 -0.15(-0.62%)
Jul 25, 2007 24.42 24.44 24.30 24.35 129,600 -0.12(-0.49%)
Jul 24, 2007 24.59 24.60 24.40 24.47 101,300 -0.13(-0.53%)
Jul 23, 2007 24.73 24.74 24.53 24.60 152,400 -0.09(-0.36%)
Jul 20, 2007 24.72 24.75 24.61 24.69 408,500 -0.01(-0.04%)
Jul 19, 2007 24.74 24.74 24.57 24.70 273,400 +0.02(+0.08%)
Jul 18, 2007 24.56 24.75 24.48 24.68 1,139,800 +0.14(+0.57%)
Jul 17, 2007 24.46 24.58 24.41 24.54 977,600 +0.10(+0.41%)
Jul 16, 2007 24.47 24.47 24.39 24.44 271,800 +0.03(+0.12%)
Jul 13, 2007 24.49 24.52 24.35 24.41 149,800 +0.01(+0.04%)
Jul 12, 2007 24.45 24.47 24.33 24.40 387,300 -0.02(-0.08%)
Jul 11, 2007 24.55 24.56 24.35 24.42 3,133,200 -0.11(-0.45%)
Jul 10, 2007 24.50 24.60 24.50 24.53 754,200 +0.00(+0.00%)
Jul 09, 2007 24.57 24.57 24.38 24.53 455,100 +0.06(+0.25%)
Jul 06, 2007 24.55 24.55 24.40 24.47 269,100 -0.11(-0.45%)
Jul 05, 2007 24.64 24.64 24.55 24.58 312,600 -0.07(-0.28%)
Jul 03, 2007 24.70 24.74 24.61 24.65 258,800 -0.05(-0.20%)
Jul 02, 2007 24.59 24.70 24.56 24.70 324,400 +0.15(+0.61%)
Jun 29, 2007 24.50 24.85 24.45 24.55 1,150,000 +0.10(+0.41%)
Jun 28, 2007 24.50 24.90 24.38 24.45 967,300 -0.02(-0.08%)
Jun 27, 2007 24.42 24.84 24.42 24.47 1,745,300 +0.07(+0.29%)
Jun 26, 2007 24.50 24.90 24.35 24.40 2,566,300 -0.10(-0.41%)
Jun 25, 2007 24.70 24.70 24.45 24.50 621,200 +0.00(+0.00%)
Jun 22, 2007 24.46 24.70 24.41 24.50 344,700 +0.00(+0.00%)
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.