Quantcast

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

(ETF)
WMW 
$33.435
*  
unch
unch
Get WMW Alerts
*Delayed - data as of Sep. 18, 2018  -  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: 3 Month, From 18-JUN-2018 TO 18-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 N/A N/A N/A 33.435 0
09/18/2018 33.435 33.435 33.435 33.435 00
09/17/2018 33.435 33.435 33.435 33.435 00
09/14/2018 33.435 33.435 33.435 33.435 00
09/13/2018 33.13 33.435 33.13 33.435 815
09/12/2018 32.7857 32.7857 32.7857 32.7857 285
09/11/2018 33.13 33.13 33.13 33.13 00
09/10/2018 33.13 33.13 33.13 33.13 113
09/07/2018 32.41 32.41 32.41 32.41 00
09/06/2018 32.41 32.41 32.41 32.41 394
09/05/2018 32.7446 32.7446 32.7446 32.7446 00
09/04/2018 32.7446 32.7446 32.7446 32.7446 204
08/31/2018 32.5611 32.5611 32.5611 32.5611 00
08/30/2018 32.5611 32.5611 32.5611 32.5611 00
08/29/2018 32.5611 32.5611 32.5611 32.5611 00
08/28/2018 32.5611 32.5611 32.5611 32.5611 00
08/27/2018 32.5611 32.5611 32.5611 32.5611 00
08/24/2018 32.5611 32.5611 32.5611 32.5611 164
08/23/2018 32.8298 32.8298 32.8298 32.8298 00
08/22/2018 32.8298 32.8298 32.8298 32.8298 00
08/21/2018 32.8298 32.8298 32.8298 32.8298 134
08/20/2018 32.72 33.169 32.6305 32.915 2,377
08/17/2018 32.59 32.6 32.57 32.6 2,233
08/16/2018 32.5 32.56 32.5 32.56 640
08/15/2018 32.488 32.488 32.45 32.45 325
08/14/2018 31.892 31.892 31.892 31.892 179
08/13/2018 32.02 32.02 32.02 32.02 00
08/10/2018 32.02 32.02 32.02 32.02 00
08/09/2018 32.3025 32.3025 32.02 32.02 400
08/08/2018 32.21 32.21 32.21 32.21 00
08/07/2018 32 32.21 32 32.21 658
08/06/2018 32 32 32 32 00
08/03/2018 31.6 32 31.6 32 759
08/02/2018 31.6 31.6 31.6 31.6 141
08/01/2018 32.07 32.07 32.07 32.07 00
07/31/2018 32.385 32.385 32.07 32.07 568
07/30/2018 32 32 32 32 00
07/27/2018 32 32 32 32 120
07/26/2018 31.65 31.65 31.65 31.65 00
07/25/2018 31.65 31.65 31.65 31.65 00
07/24/2018 31.65 31.65 31.65 31.65 00
07/23/2018 31.65 31.65 31.65 31.65 200
07/20/2018 31.66 31.66 31.06 31.34 2,585
07/19/2018 31.815 31.815 31.815 31.815 165
07/18/2018 32.178 32.179 32.17 32.17 1,565
07/17/2018 31.612 32.0392 31.592 31.592 638
07/16/2018 32.33 32.33 32.32 32.33 1,135
07/13/2018 31.51 31.51 31.51 31.51 00
07/12/2018 31.52 31.75 31.51 31.51 1,988
07/11/2018 31.12 31.6962 31.12 31.6962 1,229
07/10/2018 31.95 31.95 31.95 31.95 00
07/09/2018 31.95 31.95 31.95 31.95 00
07/06/2018 31.24 31.95 31.24 31.95 920
07/05/2018 31.38 31.38 31.38 31.38 00
07/03/2018 31.89 31.89 31.38 31.38 948
07/02/2018 31.358 31.36 31.358 31.36 673
06/29/2018 30.64 31.658 30.64 31.63 1,147
06/28/2018 31 31 31 31 00
06/27/2018 31 31 31 31 00
06/26/2018 31.02 31.02 31 31 401
06/25/2018 31.39 31.39 31.39 31.39 578
06/22/2018 31.55 31.57 31.55 31.57 855
06/21/2018 31.77 31.77 31.77 31.77 00
06/20/2018 31.4697 31.77 31.4697 31.77 856
06/19/2018 31.31 31.31 31.31 31.31 243
06/18/2018 31.462 31.462 31.462 31.462 00
*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?

Smart Portfolio