DEUTSCHE BANK AKTIENGESELLSCHAFT ELEMENTS Linked to the Morningstar Wide Moat Focus Total Return Index due October 24, 2022 Historical Stock Prices

(ETF)
WMW 
$22.4195
*  
0.3995
1.81%
Get WMW Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading WMW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-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.
16:00 N/A 22.50 22.2701 22.4195 2,721
05/20/2016 22.02 22.02 22.02 22.02 00
05/19/2016 22 22.02 22 22.02 200
05/18/2016 22.01 22.01 22.01 22.01 00
05/17/2016 22.01 22.01 22.01 22.01 225
05/16/2016 22.29 22.3699 22.12 22.3001 8,047
05/13/2016 22.29 22.38 22.14 22.1761 2,268
05/12/2016 22.33 22.33 22.06 22.06 2,366
05/11/2016 22.33 22.33 22.321 22.325 1,152
05/10/2016 22.39 22.39 22.39 22.39 279
05/09/2016 22.33 22.33 22.33 22.33 450
05/06/2016 22.33 22.33 22.035 22.11 3,762
05/05/2016 22.05 22.05 22.05 22.05 00
05/04/2016 22.05 22.05 22.05 22.05 100
05/03/2016 22.35 22.3625 22.35 22.3625 836
05/02/2016 22.73 22.73 22.73 22.73 367
04/29/2016 22.49 22.49 22.44 22.45 2,537
04/28/2016 22.82 22.82 22.82 22.82 00
04/27/2016 22.7692 22.96 22.7692 22.82 649
04/26/2016 22.55 22.55 22.55 22.55 00
04/25/2016 22.61 22.692 22.54 22.55 4,826
04/22/2016 22.749 22.842 22.7 22.842 1,400
04/21/2016 22.67 22.75 22.63 22.64 2,555
04/20/2016 22.44 22.5699 22.44 22.505 13,982
04/19/2016 22.294 22.294 22.294 22.294 227
04/18/2016 22.12 22.2 22.07 22.2 600
04/15/2016 22.15 22.15 21.88 21.88 1,014
04/14/2016 21.62 21.62 21.62 21.62 00
04/13/2016 21.765 21.765 21.62 21.62 400
04/12/2016 21.35 21.35 21.35 21.35 900
04/11/2016 21.195 21.1951 21.191 21.1911 4,722
04/08/2016 21.25 21.25 21.25 21.25 500
04/07/2016 21.65 21.65 21.65 21.65 194
04/06/2016 21.46 21.58 21.41 21.48 1,729
04/05/2016 21.629 21.629 21.629 21.629 00
04/04/2016 21.61 21.629 21.61 21.629 821
04/01/2016 21.37 21.48 21.37 21.45 1,517
03/31/2016 21.23 21.23 21.23 21.23 00
03/30/2016 21.23 21.23 21.23 21.23 00
03/29/2016 21.08 21.23 21.08 21.23 200
03/28/2016 21.39 21.39 21.17 21.17 400
03/24/2016 21.44 21.44 21.44 21.44 00
03/23/2016 21.26 21.44 21.26 21.44 408
03/22/2016 21.615 21.615 21.615 21.615 00
03/21/2016 21.25 21.615 21.25 21.615 864
03/18/2016 21.22 21.254 21.22 21.254 1,002
03/17/2016 20.96 20.96 20.96 20.96 00
03/16/2016 20.91 20.96 20.91 20.96 792
03/15/2016 20.948 20.948 20.948 20.948 00
03/14/2016 20.948 20.948 20.948 20.948 00
03/11/2016 20.948 20.948 20.948 20.948 744
03/10/2016 20.71 20.71 20.71 20.71 415
03/09/2016 20.718 20.718 20.718 20.718 965
03/08/2016 20.9999 20.9999 20.9999 20.9999 138
03/07/2016 20.956 20.956 20.956 20.956 622
03/04/2016 20.8 20.8 20.8 20.8 00
03/03/2016 20.46 20.8 20.46 20.8 345
03/02/2016 20.58 20.58 20.58 20.58 00
03/01/2016 20.18 20.58 20.18 20.58 1,748
02/29/2016 20.23 20.342 20.2 20.215 2,010
02/26/2016 20.3 20.3 20.3 20.3 100
02/25/2016 19.89 20.315 19.89 20.15 3,601
02/24/2016 20.0681 20.0681 20.0681 20.0681 00
02/23/2016 20.0681 20.0681 20.0681 20.0681 00
02/22/2016 19.78 20.25 19.78 20.0681 1,456
02/19/2016 19.7 19.7 19.7 19.7 00
02/18/2016 19.7 19.7 19.7 19.7 00
02/17/2016 19.54 19.7 19.54 19.7 728
02/16/2016 19 19.234 18.97 19.234 51,338
02/12/2016 18.62 18.62 18.62 18.62 00
02/11/2016 18 18.775 18 18.62 2,559
02/10/2016 19.09 19.09 19.09 19.09 00
02/09/2016 18.8 19.09 18.8 19.09 2,801
02/08/2016 18.815 19.02 18.7 19.02 1,672
02/05/2016 19.285 19.285 19.285 19.285 100
02/04/2016 19.35 19.52 19.35 19.52 3,064
02/03/2016 18.95 18.972 18.95 18.972 912
02/02/2016 19.21 19.21 19.21 19.21 00
02/01/2016 19.135 19.235 19.135 19.21 1,166
01/29/2016 18.57 18.85 18.57 18.85 662
01/28/2016 18.84 18.84 18.84 18.84 00
01/27/2016 18.8436 18.8436 18.84 18.84 1,297
01/26/2016 18.714 18.714 18.714 18.714 00
01/25/2016 18.7001 18.75 18.7001 18.714 4,101
01/22/2016 18.962 18.962 18.855 18.91 1,141
01/21/2016 18.57 18.8 18.56 18.8 600
01/20/2016 18.0701 18.6451 18.0701 18.6451 1,062
01/19/2016 19.19 19.19 18.5701 18.84 1,343
01/15/2016 18.67 19.0499 18.67 18.9771 4,369
01/14/2016 18.86 18.91 18.86 18.91 1,194
01/13/2016 19.1 19.1035 18.875 18.875 2,047
01/12/2016 19.24 19.38 19.1904 19.33 1,602
01/11/2016 19.28 19.28 19.0579 19.22 3,281
01/08/2016 19.49 19.53 19.4028 19.4028 7,088
01/07/2016 19.35 19.59 19.311 19.44 4,937
01/06/2016 19.64 19.85 19.53 19.64 4,339
01/05/2016 19.9506 19.985 19.9506 19.985 1,749
01/04/2016 20.1 20.1 18.33 19.8767 2,215
12/31/2015 20.233 20.233 20.233 20.233 1,377
12/30/2015 20.3705 20.3705 20.2901 20.2901 965
12/29/2015 20.2301 20.5399 20.2301 20.5399 2,635
12/28/2015 20.11 20.2 20.03 20.135 1,500
12/24/2015 20.07 20.27 20.07 20.27 5,481
12/23/2015 20.21 20.3533 20.121 20.3533 3,336
12/22/2015 19.68 20.0615 19.65 20.0615 2,354
12/21/2015 19.54 19.6231 19.54 19.6231 1,500
12/18/2015 18.846 18.846 18.846 18.846 190
12/17/2015 20.18 20.18 19.85 19.868 857
12/16/2015 20.16 20.175 20.0342 20.035 1,610
12/15/2015 20.0001 20.21 20.0001 20.13 1,970
12/14/2015 19.77 19.904 19.62 19.69 5,079
12/11/2015 20.15 20.15 19.92 20.0399 2,186
12/10/2015 20.39 20.39 20.39 20.39 332
12/09/2015 20.33 20.74 20.29 20.32 5,520
12/08/2015 20.585 20.67 20.52 20.52 2,652
12/07/2015 20.8388 20.892 20.8388 20.874 5,970
12/04/2015 20.9697 20.9697 20.9697 20.9697 176
12/03/2015 20.7 20.7 20.7 20.7 255
12/02/2015 20.98 21.26 20.975 20.99 11,067
12/01/2015 21.135 21.135 21.135 21.135 00
11/30/2015 21 21.135 21 21.135 732
11/27/2015 20.903 20.903 20.903 20.903 00
11/25/2015 20.83 21 20.821 20.903 2,378
11/24/2015 20.89 20.89 20.89 20.89 00
11/23/2015 20.9658 20.9658 20.89 20.89 426
11/20/2015 21 21 21 21 00
11/19/2015 20.56 21 20.56 21 1,384
11/18/2015 20.52 20.52 20.52 20.52 00
11/17/2015 20.52 20.52 20.52 20.52 507
11/16/2015 20.346 20.54 20.346 20.54 1,241
11/13/2015 20.7274 20.7274 20.7274 20.7274 00
11/12/2015 20.7274 20.7274 20.7274 20.7274 00
11/11/2015 20.642 20.7274 20.642 20.7274 1,020
11/10/2015 20.6669 20.6669 20.5 20.5933 3,797
11/09/2015 20.33 20.55 20.33 20.4901 2,873
11/06/2015 20.56 20.62 20.56 20.57 810
11/05/2015 20.64 20.8 20.14 20.69 3,960
11/04/2015 21 21 20.9 20.91 1,100
11/03/2015 20.91 21.1 20.83 21.1 2,250
11/02/2015 20.59 20.85 20.59 20.84 2,768
10/30/2015 20.55 20.636 20.52 20.606 2,571
10/29/2015 20.74 20.75 20.57 20.595 9,248
10/28/2015 20.56 20.66 20.56 20.65 1,270
10/27/2015 20.37 20.37 20.36 20.36 1,379
10/26/2015 20.7 20.7 20.7 20.7 00
10/23/2015 20.7 20.7 20.7 20.7 190
10/22/2015 20.25 20.699 20.25 20.6591 4,050
10/21/2015 20.26 20.26 20.26 20.26 00
10/20/2015 20.26 20.36 20.26 20.26 935
10/19/2015 20.1401 20.1401 20.1401 20.1401 1,000
10/16/2015 20.36 20.36 20.14 20.1869 2,896
10/15/2015 19.93 20.11 19.921 20.11 4,607
10/14/2015 20.18 20.18 20.03 20.03 201
10/13/2015 20.25 20.278 20.1701 20.1701 3,402
10/12/2015 20.23 20.29 20.23 20.29 403
10/09/2015 20.0101 20.0101 20.0101 20.0101 00
10/08/2015 19.801 20.0101 19.801 20.0101 4,286
10/07/2015 19.74 19.8 19.7 19.8 1,752
10/06/2015 19.6601 19.6601 19.6601 19.6601 00
10/05/2015 19.6601 19.6601 19.6601 19.6601 254
10/02/2015 19.07 19.07 19.07 19.07 00
10/01/2015 19.12 19.12 19.01 19.07 3,138
09/30/2015 19.051 19.051 18.97 18.97 512
09/29/2015 18.7984 18.82 18.7984 18.82 798
09/28/2015 19.08 19.08 19.08 19.08 00
09/25/2015 19.23 19.277 19.08 19.08 3,470
09/24/2015 18.9269 18.9269 18.901 18.901 676
09/23/2015 19.1 19.1 19.1 19.1 116
09/22/2015 19.55 19.55 18.45 19.33 1,802
09/21/2015 19.52 19.64 19.52 19.64 2,338
09/18/2015 19.87 19.87 19.87 19.87 00
09/17/2015 19.88 19.9 19.87 19.87 1,876
09/16/2015 19.7 19.7 19.7 19.7 00
09/15/2015 19.43 19.7 19.43 19.7 462
09/14/2015 19.44 19.506 19.39 19.49 906
09/11/2015 19.435 19.56 19.435 19.53 1,407
09/10/2015 19.5 19.63 19.5 19.58 2,955
09/09/2015 19.87 19.87 19.71 19.715 725
09/08/2015 19.61 19.84 19.61 19.84 539
09/04/2015 19.45 19.45 19.45 19.45 299
09/03/2015 19.89 19.89 19.73 19.73 200
09/02/2015 19.87 19.87 19.32 19.32 6,687
09/01/2015 19.11 19.77 19.11 19.5 5,503
08/31/2015 19.99 19.99 19.981 19.981 752
08/28/2015 20.1355 20.1696 20.0912 20.0912 714
08/27/2015 19.956 20 19.75 19.75 4,161
08/26/2015 19.34 19.595 19.1 19.58 18,811
08/25/2015 19.15 20.45 18.58 18.58 5,993
08/24/2015 20.34 20.34 8.23 19.51 345,830
08/21/2015 20.47 20.58 20.1568 20.1568 5,307
08/20/2015 20.96 20.96 20.96 20.96 2,002
08/19/2015 21.2544 21.2544 21.2544 21.2544 00
08/18/2015 21.34 21.4 21.2544 21.2544 3,420
08/17/2015 21.3301 21.43 21.3301 21.43 2,988
08/14/2015 21.058 21.058 21.058 21.058 00
08/13/2015 21.058 21.058 21.058 21.058 00
08/12/2015 20.95 21.058 20.85 21.058 4,405
08/11/2015 21.206 21.206 21.1393 21.1414 1,013
08/10/2015 21.23 21.23 21.23 21.23 150
08/07/2015 20.83 20.865 20.83 20.865 217
08/06/2015 21 21 20.8074 20.81 2,935
08/05/2015 21.25 21.34 21.14 21.14 1,520
08/04/2015 21.21 21.2566 21.21 21.2566 288
08/03/2015 21.29 21.29 21.29 21.29 215
07/31/2015 21.461 21.461 21.461 21.461 00
07/30/2015 21.34 21.6 21.325 21.461 11,334
07/29/2015 21.25 21.35 21.25 21.35 624
07/28/2015 21.3458 21.3458 21.3458 21.3458 230
07/27/2015 21.27 21.27 21.05 21.195 3,751
07/24/2015 21.25 21.25 21.25 21.25 144
07/23/2015 21.42 21.4295 21.42 21.4295 440
07/22/2015 21.592 21.592 21.56 21.58 2,410
07/21/2015 21.82 21.82 21.74 21.74 1,626
07/20/2015 21.9 21.9 21.77 21.77 365
07/17/2015 21.87 21.87 21.87 21.87 00
07/16/2015 21.6 21.87 21.6 21.87 8,564
07/15/2015 21.49 21.69 21.49 21.66 6,753
07/14/2015 21.67 21.7199 21.62 21.64 3,785
07/13/2015 21.3 21.51 21.3 21.47 6,294
07/10/2015 20.97 20.97 20.97 20.97 00
07/09/2015 20.61 21.1 20.61 20.97 59,718
07/08/2015 20.94 20.97 20.8 20.8 9,740
07/07/2015 20.95 21.299 20.95 21.299 1,906
07/06/2015 21.01 21.15 20.91 20.92 2,782
07/02/2015 21.14 21.14 21.14 21.14 113
07/01/2015 20.95 20.95 20.95 20.95 200
06/30/2015 20.91 20.91 20.91 20.91 314
06/29/2015 21.297 21.297 20.93 20.94 5,335
06/26/2015 21.38 21.42 21.38 21.42 200
06/25/2015 21.49 21.49 21.3 21.351 3,337
06/24/2015 21.4201 21.4201 21.42 21.42 408
06/23/2015 21.56 21.633 21.56 21.57 1,348
06/22/2015 21.48 21.59 21.47 21.59 13,334
06/19/2015 21.4353 21.4353 21.4353 21.4353 179
06/18/2015 21.481 21.534 21.481 21.534 1,065
06/17/2015 21.11 21.27 21.11 21.26 800
06/16/2015 21.09 21.19 20.99 21.0644 5,360
06/15/2015 21.15 21.15 21.15 21.15 00
06/12/2015 21.1 21.15 21.1 21.15 1,900
06/11/2015 21.34 21.34 21.34 21.34 00
06/10/2015 21.25 21.34 21.25 21.34 595
06/09/2015 20.93 21.13 20.93 21.03 2,311
06/08/2015 21.08 21.25 21.0001 21.12 3,204
06/05/2015 21.13 21.13 21.13 21.13 00
06/04/2015 21.3084 21.3084 21.13 21.13 2,768
06/03/2015 21.4 21.43 21.4 21.43 631
06/02/2015 21.41 21.41 21.41 21.41 00
06/01/2015 21.41 21.41 21.41 21.41 498
05/29/2015 21.561 21.561 21.561 21.561 00
05/28/2015 21.561 21.561 21.561 21.561 00
05/27/2015 21.561 21.561 21.561 21.561 200
05/26/2015 21.866 21.866 21.866 21.866 00
05/22/2015 21.856 21.866 21.843 21.866 691
05/21/2015 21.8776 21.8776 21.8776 21.8776 718
05/20/2015 21.5951 21.881 21.5951 21.851 1,018
*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?