Deutsch Bk Contingent Cap Tr V Tr Pfd Secs Historical Stock Prices

DKT 
$24.97
*  
unch
unch
Get DKT Alerts
*Delayed - data as of Dec. 2, 2016 12:51 ET  -  Find a broker to begin trading DKT now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    DKT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:51 24.90 25 24.86 24.97 51,682
12/01/2016 24.88 24.98 24.8 24.97 105,728
11/30/2016 24.87 24.95 24.81 24.91 110,604
11/29/2016 24.9 24.9399 24.85 24.85 156,755
11/28/2016 25 25.043 24.87 24.88 96,819
11/25/2016 25 25.04 25 25 67,660
11/23/2016 24.94 25.07 24.91 24.99 238,560
11/22/2016 24.98 25.05 24.87 24.89 202,745
11/21/2016 24.84 25 24.84 24.91 94,681
11/18/2016 25 25.024 24.72 24.76 163,698
11/17/2016 25.03 25.056 24.89 25 127,538
11/16/2016 24.85 25.14 24.8 25.0377 191,829
11/15/2016 24.35 24.79 24.35 24.77 134,040
11/14/2016 24.77 24.77 24.27 24.3 200,147
11/11/2016 24.58 24.79 24.54 24.79 154,197
11/10/2016 24.7 24.7 24.26 24.55 158,253
11/09/2016 24.75 24.75 24.24 24.4099 454,806
11/08/2016 24.84 24.84 24.66 24.82 128,310
11/07/2016 24.98 24.98 24.56 24.71 187,169
11/04/2016 24.56 24.7962 24.56 24.73 138,328
11/03/2016 24.89 24.974 24.54 24.58 142,252
11/02/2016 24.75 24.99 24.74 24.91 108,459
11/01/2016 24.87 24.91 24.71 24.81 101,082
10/31/2016 24.81 24.92 24.7 24.73 217,439
10/28/2016 24.92 25.03 24.65 24.69 453,041
10/27/2016 25.03 25.13 24.92 24.95 204,701
10/26/2016 25.01 25.06 24.92 24.99 297,713
10/25/2016 24.96 25.0699 24.96 25.02 173,261
10/24/2016 25.01 25.085 24.98 24.99 272,928
10/21/2016 24.92 25 24.88 25 205,402
10/20/2016 24.86 25 24.78 24.9 274,697
10/19/2016 24.84 24.99 24.8 24.8 251,308
10/18/2016 24.47 24.84 24.47 24.73 179,564
10/17/2016 24.4 24.47 24.26 24.47 163,996
10/14/2016 24.82 24.8288 24.3 24.48 205,002
10/13/2016 24.3 24.67 24.3 24.65 267,925
10/12/2016 24.5 24.72 24.43 24.61 248,815
10/11/2016 24.77 24.819 24.3928 24.6 263,056
10/10/2016 25.01 25.01 24.74 24.95 215,359
10/07/2016 24.94 25.14 24.85 24.88 537,050
10/06/2016 24.85 25 24.74 24.88 503,848
10/05/2016 24.42 24.87 24.42 24.83 537,433
10/04/2016 24.1 24.5 24.1 24.31 615,555
10/03/2016 24.02 24.2294 23.89 24.01 596,022
09/30/2016 23.56 24.89 23.5 24.35 2,573,105
09/29/2016 24.65 24.68 23.05 23.37 2,509,473
09/28/2016 24.15 24.76 24.04 24.73 997,588
09/27/2016 24.19 24.58 23.01 23.8 1,693,026
09/26/2016 25.05 25.49 24.7101 24.93 1,143,459
09/23/2016 26.12 26.14 25.836 25.94 278,537
09/22/2016 25.95 26.17 25.91 26.14 195,414
09/21/2016 25.23 25.84 25.18 25.77 272,814
09/20/2016 26.13 26.23 25.1699 25.69 677,620
09/19/2016 26.09 26.38 26.01 26.38 346,658
09/16/2016 26.59 26.6 26.08 26.21 462,713
09/15/2016 26.91 26.95 26.88 26.95 72,150
09/14/2016 26.9 26.95 26.87 26.95 74,846
09/13/2016 26.92 26.97 26.84 26.97 60,686
09/12/2016 26.85 27 26.84 26.95 98,318
09/09/2016 26.77 26.9 26.76 26.89 139,069
09/08/2016 26.88 27 26.82 27 84,701
09/07/2016 26.89 26.92 26.88 26.89 46,993
09/06/2016 26.9 26.93 26.85 26.9 77,932
09/02/2016 26.72 26.94 26.72 26.91 88,567
09/01/2016 26.77 26.78 26.67 26.74 139,732
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?