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 
$24.1
*  
0.0513
0.21%
Get DOD Alerts
*Delayed - data as of Sep. 19, 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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 23.90 24.21 24.029 24.10 1,072
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
09/10/2018 23.5101 23.708 23.5101 23.61 3,812
09/07/2018 23.55 23.6 23.5077 23.5077 2,127
09/06/2018 23.84 23.84 23.55 23.55 1,494
09/05/2018 23.5401 23.6526 23.5401 23.6526 1,612
09/04/2018 23.4903 23.5128 23.48 23.48 1,577
08/31/2018 23.99 23.99 22.4 23.5909 17,639
08/30/2018 23.76 23.81 23.659 23.81 1,815
08/29/2018 23.5 23.6924 23.5 23.605 3,906
08/28/2018 23.6572 23.6572 23.6572 23.6572 580
08/27/2018 23.98 23.98 23.58 23.8199 2,580
08/24/2018 23.8685 23.8685 23.6185 23.7442 6,485
08/23/2018 23.5 23.5 23.5 23.5 139
08/22/2018 23.39 23.7438 23.39 23.535 7,288
08/21/2018 23.6891 23.7642 23.6001 23.62 6,327
08/20/2018 23.7357 23.7357 23.7357 23.7357 344
08/17/2018 23.48 23.6 23.4579 23.51 3,680
08/16/2018 23.36 23.36 23.2575 23.33 2,677
08/15/2018 23.2118 23.2118 23.2118 23.2118 00
08/14/2018 23.13 23.2203 23.02 23.2118 9,840
08/13/2018 23.33 23.36 23.33 23.34 1,991
08/10/2018 23.32 23.3475 23.32 23.34 881
08/09/2018 23.21 23.3197 23.21 23.3197 2,245
08/08/2018 23.13 23.36 23.13 23.2816 4,936
08/07/2018 23.29 23.29 23.29 23.29 1,052
08/06/2018 23.3102 23.3361 23.245 23.3361 2,068
08/03/2018 22.84 23.224 22.84 23.224 3,028
08/02/2018 23.2 23.2 23.1535 23.1535 574
08/01/2018 23.35 23.37 23.0124 23.066 1,302
07/31/2018 23.075 23.3799 23.0001 23.3797 10,821
07/30/2018 23.0398 23.0398 23 23 4,490
07/27/2018 23.096 23.096 23.096 23.096 00
07/26/2018 22.98 23.15 22.98 23.096 2,092
07/25/2018 22.61 23.0951 22.61 22.802 1,660
07/24/2018 22.48 22.69 22.48 22.6 18,506
07/23/2018 22.63 22.7502 22.389 22.389 2,919
07/20/2018 22.62 22.869 22.6 22.6325 5,190
07/19/2018 22.7454 22.9646 22.69 22.8918 2,284
07/18/2018 23.06 23.06 23.06 23.06 981
07/17/2018 22.813 22.99 22.72 22.72 793
07/16/2018 22.75 22.75 22.7 22.73 4,139
07/13/2018 22.8718 22.8718 22.758 22.758 2,120
07/12/2018 22.6 22.8546 22.6 22.7112 1,290
07/11/2018 22.59 22.8 22.59 22.6101 1,972
07/10/2018 22.75 22.75 22.75 22.75 445
07/09/2018 22.668 22.668 22.6 22.615 5,998
07/06/2018 22.5316 22.61 22.5316 22.61 4,840
07/05/2018 22.49 22.54 22.438 22.54 1,705
07/03/2018 22.25 22.25 22.02 22.02 10,210
07/02/2018 22.35 22.35 22.195 22.195 2,880
06/29/2018 22.4 22.6277 22.302 22.36 4,414
06/28/2018 22.4002 22.5 22.3101 22.39 1,573
06/27/2018 22 22.4 21.97 21.97 9,001
06/26/2018 22.2 22.2 22.2 22.2 1,739
06/25/2018 22.13 22.156 22.01 22.03 1,431
06/22/2018 22.125 22.5 22.125 22.2 5,658
06/21/2018 22.1 22.1341 22.04 22.04 2,167
06/20/2018 22.27 22.27 22.27 22.27 200
06/19/2018 22.01 22.269 21.92 22.269 11,183
*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