Deutsche Bk Contingent Cap TR II Tr Pfd Sec Historical Stock Prices

DXB 
$22.711
*  
0.059
0.26%
Get DXB Alerts
*Delayed - data as of Dec. 2, 2016 12:57 ET  -  Find a broker to begin trading DXB now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    DXB 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.
12:57 22.75 22.83 22.6846 22.711 20,774
12/01/2016 22.78 22.85 22.66 22.77 63,136
11/30/2016 22.8 22.8448 22.68 22.77 79,532
11/29/2016 22.9 22.9893 22.8 22.84 68,374
11/28/2016 23.05 23.05 22.9 22.97 68,049
11/25/2016 22.83 23 22.83 22.91 19,692
11/23/2016 22.8 22.99 22.77 22.9 74,100
11/22/2016 22.95 23.04 22.79 22.83 48,945
11/21/2016 23.2 23.2 22.93 22.98 40,879
11/18/2016 23.17 23.17 22.9 23.02 86,018
11/17/2016 23.46 23.5 23.33 23.5 69,804
11/16/2016 23.31 23.48 23.2 23.46 126,130
11/15/2016 22.9 23.13 22.9 23.11 102,002
11/14/2016 22.94 22.95 22.7 22.83 281,420
11/11/2016 22.86 23.02 22.82 22.88 243,888
11/10/2016 23.01 23.1041 22.82 22.82 100,164
11/09/2016 23.06 23.0941 22.82 22.91 145,313
11/08/2016 23.13 23.27 23.046 23.2 150,779
11/07/2016 23.21 23.26 23 23.07 74,301
11/04/2016 22.88 23.07 22.84 23 73,911
11/03/2016 23.08 23.08 22.76 22.82 59,390
11/02/2016 23.03 23.0799 22.977 23.02 87,034
11/01/2016 23.05 23.08 22.93 23.02 49,137
10/31/2016 23.09 23.09 23 23.02 59,404
10/28/2016 22.91 23.14 22.91 22.97 117,268
10/27/2016 22.98 23.1 22.87 22.99 338,433
10/26/2016 23.13 23.13 22.84 22.84 210,508
10/25/2016 23.23 23.23 22.99 23.05 232,378
10/24/2016 23.52 23.57 23.2 23.22 193,521
10/21/2016 23.41 23.558 23.24 23.27 211,706
10/20/2016 23.25 23.57 23.25 23.52 900,578
10/19/2016 23.1 23.29 23.07 23.13 132,759
10/18/2016 22.84 23.09 22.76 22.98 122,486
10/17/2016 22.66 23.05 22.51 22.7 119,431
10/14/2016 22.94 23.02 22.6811 22.71 142,211
10/13/2016 22.77 22.93 22.6 22.93 758,529
10/12/2016 22.8 22.85 22.67 22.84 675,899
10/11/2016 23.03 23.04 22.64 22.66 469,895
10/10/2016 23.04 23.07 22.83 23.04 260,129
10/07/2016 23.12 23.47 22.97 23.01 573,793
10/06/2016 23.15 23.2 22.91 23.08 1,481,138
10/05/2016 23 23.17 22.88 23.12 479,967
10/04/2016 22.84 23.07 22.75 22.83 389,906
10/03/2016 23.27 23.27 22.68 22.71 1,107,529
09/30/2016 22.46 23.4691 22.451 23.27 1,639,201
09/29/2016 23.13 23.25 21.855 22.23 1,423,779
09/28/2016 23.3 23.37 22.92 23.13 443,592
09/27/2016 23.19 23.5 22.06 22.79 845,994
09/26/2016 24.3 24.3 23.285 23.51 581,520
09/23/2016 24.78 24.8099 24.61 24.73 257,719
09/22/2016 24.61 24.8272 24.61 24.78 151,667
09/21/2016 24.17 24.5 24.17 24.44 231,441
09/20/2016 24.55 24.55 23.76 24.33 511,073
09/19/2016 24.6 24.94 24.6 24.61 339,032
09/16/2016 25 25 24.4 24.75 541,599
09/15/2016 25.2 25.24 25.2 25.24 47,121
09/14/2016 25.2 25.28 25.171 25.24 36,642
09/13/2016 25.25 25.3 25.16 25.29 64,722
09/12/2016 25.25 25.2899 25.2 25.26 52,534
09/09/2016 25.28 25.28 25.16 25.2 82,886
09/08/2016 25.28 25.3 25.24 25.27 53,762
09/07/2016 25.2 25.34 25.2 25.3 59,389
09/06/2016 25.2 25.23 25.15 25.23 44,787
09/02/2016 25.17 25.27 25.11 25.24 114,025
09/01/2016 25.19 25.19 25.1 25.17 102,194
*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?