Deutsche Bk Contingent Cap Tr III Tr Pfd Secs Historical Stock Prices

DTK 
$25.285
*  
0.005
0.02%
Get DTK Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading DTK now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    DTK Pre-Market
 
 
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 18-OCT-2016 TO 18-JAN-2017

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.
16:00 25.27 25.36 25.2299 25.285 157,163
01/18/2017 25.33 25.36 25.2299 25.285 157,163
01/17/2017 25.42 25.45 25.2 25.29 257,732
01/13/2017 25.44 25.45 25.36 25.45 148,348
01/12/2017 25.45 25.45 25.36 25.44 181,940
01/11/2017 25.48 25.48 25.37 25.43 192,294
01/10/2017 25.4 25.46 25.34 25.42 203,784
01/09/2017 25.43 25.49 25.3 25.41 289,540
01/06/2017 25.21 25.43 25.2 25.39 160,768
01/05/2017 25.3 25.4 25.11 25.27 150,501
01/04/2017 25.19 25.34 25.06 25.26 331,406
01/03/2017 25 25.21 25 25.14 322,346
12/30/2016 25.09 25.1 24.96 24.96 176,869
12/29/2016 25.12 25.17 24.96 25.03 223,185
12/28/2016 25.3 25.3 24.98 24.98 160,187
12/27/2016 25.25 25.28 24.96 25.12 321,384
12/23/2016 25.15 25.37 25.15 25.29 395,310
12/22/2016 25 25.25 24.95 24.99 230,374
12/21/2016 24.84 25 24.84 25 253,662
12/20/2016 24.75 24.94 24.75 24.88 229,726
12/19/2016 24.45 24.75 24.45 24.74 319,439
12/16/2016 24.52 24.7 24.39 24.4369 260,404
12/15/2016 24.29 24.79 24.25 24.49 349,474
12/14/2016 24.28 24.44 24.26 24.27 386,248
12/13/2016 24.34 24.448 24.25 24.37 412,879
12/12/2016 24.1 24.3 24.09 24.3 183,086
12/09/2016 24.26 24.34 24.2401 24.26 199,983
12/08/2016 24.09 24.25 24.02 24.24 191,891
12/07/2016 24.08 24.5 24.05 24.08 294,481
12/06/2016 23.9 24.08 23.84 24.03 282,748
12/05/2016 23.82 23.8814 23.75 23.86 210,815
12/02/2016 23.84 23.8702 23.61 23.65 372,543
12/01/2016 23.85 23.85 23.77 23.84 225,873
11/30/2016 23.86 23.88 23.72 23.88 199,144
11/29/2016 23.78 23.92 23.75 23.86 176,764
11/28/2016 24.02 24.0214 23.76 23.8 179,255
11/25/2016 24 24.05 23.95 23.99 82,799
11/23/2016 23.89 24.02 23.8 24.02 168,730
11/22/2016 24 24.05 23.74 23.85 258,439
11/21/2016 23.9 24.05 23.88 23.88 141,568
11/18/2016 24.09 24.1399 23.76 23.79 176,796
11/17/2016 24.19 24.25 24.01 24.15 209,031
11/16/2016 23.78 24.25 23.78 24.22 230,664
11/15/2016 23.93 24.25 23.92 24.22 258,491
11/14/2016 24.15 24.15 23.64 23.81 254,553
11/11/2016 24 24.23 23.94 24.2 222,434
11/10/2016 23.75 23.95 23.631 23.92 399,910
11/09/2016 24.03 24.051 23.5 23.61 536,092
11/08/2016 24.06 24.22 24.0507 24.17 146,004
11/07/2016 24.26 24.355 24 24.06 233,562
11/04/2016 24.1 24.12 24.02 24.04 192,468
11/03/2016 24.35 24.38 24 24.04 134,917
11/02/2016 24.28 24.39 24.24 24.32 72,158
11/01/2016 24.34 24.4 24.23 24.3 174,911
10/31/2016 24.3 24.45 24.2776 24.29 184,951
10/28/2016 24.45 24.49 24.2601 24.32 214,120
10/27/2016 24.42 24.55 24.2 24.45 664,451
10/26/2016 24.3 24.47 24.25 24.25 196,945
10/25/2016 24.4 24.42 24.26 24.39 330,109
10/24/2016 24.47 24.58 24.4 24.42 280,058
10/21/2016 24.35 24.5 24.2 24.5 412,122
10/20/2016 24.28 24.45 24.18 24.3 563,095
10/19/2016 24.17 24.4 24.12 24.23 386,411
10/18/2016 23.7 24.02 23.7 24.02 287,758
*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?