Quantcast

Deutsche Bank AG ELEMENTS Dogs of the Dow Total Return Index Note ELEMENTS Dogs of the Dow Linked to the Dow Jones High Yield Select 10 Total Return Index due November 14, 2022 Historical Stock Prices

(ETF)
DOD 
$23.7824
*  
0.0774
0.33%
Get DOD Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading DOD 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

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 23.80 23.8241 23.54 23.7824 3,112
12/11/2018 23.54 23.8241 23.54 23.7824 3,112
12/10/2018 23.58 23.705 23.43 23.705 1,086
12/07/2018 23.72 24 23.42 24 7,807
12/06/2018 23.26 23.98 23.26 23.81 7,779
12/04/2018 24.02 24.575 23.87 23.87 9,422
12/03/2018 24.7 24.7 24.2973 24.4 8,246
11/30/2018 24.41 24.7279 24.4 24.7279 4,231
11/29/2018 24.4244 24.6 24.1 24.1 7,197
11/28/2018 24.5369 24.9411 24.5369 24.9411 1,218
11/27/2018 24.0643 24.6163 23.81 24.6163 2,555
11/26/2018 24.02 24.1651 23.76 23.77 6,202
11/23/2018 24.6875 24.6875 24.25 24.25 3,468
11/21/2018 24.57 24.57 23.8001 24.5296 3,257
11/20/2018 24.5 24.5 24.02 24.2432 2,368
11/19/2018 25 25 24.7301 24.811 2,751
11/16/2018 24.77 25 24.562 25 2,428
11/15/2018 23.9828 24.7804 23.9828 24.7804 3,122
11/14/2018 24.7216 25.06 24.0701 24.0701 3,063
11/13/2018 23.34 25 23.34 24.9 34,282
11/12/2018 24.6923 24.7399 23.7 23.75 4,328
11/09/2018 24.074 24.3094 24.074 24.1 2,396
11/08/2018 24.48 24.48 24.22 24.22 5,062
11/07/2018 24.0715 24.2886 24.0715 24.2886 2,027
11/06/2018 23.8 23.9221 23.8 23.8014 3,297
11/05/2018 23.1 24.4422 23.1 23.7001 8,074
11/02/2018 23.45 24.23 23.3 23.3 1,915
11/01/2018 23.6207 23.8887 23.51 23.5534 1,825
10/31/2018 23.25 23.66 23.25 23.4 1,169
10/30/2018 23.6 23.6 22.86 22.87 5,451
10/29/2018 24.04 24.0559 23.591 23.591 4,513
10/26/2018 23.23 23.6 23.23 23.6 2,121
10/25/2018 23.93 23.93 23.58 23.81 3,619
10/24/2018 23.83 24.07 23.75 23.75 3,240
10/23/2018 23.53 24.4393 23.53 24.14 5,084
10/22/2018 23.74 25.49 23.73 23.76 8,196
10/19/2018 23.88 24.8731 23.7 23.7 22,303
10/18/2018 26.49 26.5 23.82 23.82 52,119
10/17/2018 26.38 26.889 26.1401 26.4818 5,251
10/16/2018 25.6 26.99 25.55 26.78 31,598
10/15/2018 25.51 25.79 25.45 25.48 9,150
10/12/2018 25.99 25.99 25 25.8123 11,660
10/11/2018 25.14 25.5 24.5782 25.3112 31,222
10/10/2018 24.5627 25.38 24.4911 24.8945 28,661
10/09/2018 24.79 24.98 24.595 24.62 15,304
10/08/2018 25.24 25.24 24.5108 24.555 10,180
10/05/2018 24.27 24.9775 24.27 24.97 4,716
10/04/2018 24.653 24.929 24.23 24.23 3,563
10/03/2018 24.6514 25.08 24.5324 25.017 23,034
10/02/2018 24.14 24.55 24.14 24.5443 2,842
10/01/2018 24.36 24.4862 24.33 24.4762 5,561
09/28/2018 24.1799 24.1799 24.1502 24.1799 666
09/27/2018 24.1683 24.1683 24.1368 24.14 3,918
09/26/2018 23.9478 24.1899 23.9397 24.1 5,634
09/25/2018 24.155 24.155 24.1 24.1 643
09/24/2018 24.38 24.38 24.12 24.135 3,400
09/21/2018 24.61 24.61 24.398 24.398 4,111
09/20/2018 24.1 24.38 24.0601 24.38 4,320
09/19/2018 24.029 24.21 24.029 24.1 1,072
09/18/2018 24.05 24.24 24.04 24.1513 2,156
09/17/2018 23.7 24.1172 23.7 23.9636 3,868
09/14/2018 23.99 23.99 23.84 23.84 748
09/13/2018 23.97 23.97 23.93 23.93 869
09/12/2018 23.818 23.92 23.7 23.71 2,007
09/11/2018 23.6301 23.645 23.6301 23.64 1,165
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DOD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio