DEUTSCHE BNK CAP.FUN.TR.X $25.61

up +0.05


18/6/2013 04:18 PM  |  NYSE : DCE  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

DCE historical data

Date Open High Low Close Volume
6/18/2013 25.56 25.63 25.54 25.61 645
6/17/2013 25.65 25.74 25.52 25.56 412
6/14/2013 25.50 25.66 25.42 25.66 446
6/13/2013 25.12 25.63 24.76 25.49 879
6/12/2013 25.38 25.40 25.03 25.07 582
6/11/2013 25.74 25.75 25.60 25.72 925
6/10/2013 25.89 25.89 25.72 25.75 259
6/7/2013 25.73 25.98 25.73 25.83 214
6/6/2013 25.75 25.84 25.68 25.77 278
6/5/2013 25.76 25.83 25.72 25.75 291
6/4/2013 25.85 25.88 25.75 25.78 354
6/3/2013 25.93 25.98 25.79 25.80 765
5/31/2013 26.05 26.09 25.85 25.87 349
5/30/2013 26.02 26.10 26.02 26.08 392
5/29/2013 26.03 26.08 25.94 26.07 715
5/28/2013 26.00 26.10 26.00 26.07 566
5/24/2013 25.83 26.02 25.83 26.02 395
5/23/2013 25.91 25.97 25.81 25.85 524
5/22/2013 26.00 26.04 25.86 25.94 406
5/21/2013 25.83 26.00 25.83 26.00 380
5/20/2013 25.77 25.87 25.76 25.87 423
5/17/2013 25.76 25.81 25.69 25.76 594
5/16/2013 25.86 25.89 25.70 25.76 849
5/15/2013 25.88 26.00 25.81 25.85 754
5/14/2013 25.91 25.92 25.82 25.82 403
5/13/2013 26.05 26.05 25.86 25.93 449
5/10/2013 25.99 26.07 25.92 26.07 382
5/9/2013 26.01 26.08 25.85 25.95 463
5/8/2013 26.00 26.08 25.97 26.08 397
5/7/2013 26.00 26.08 25.91 26.08 393
5/6/2013 25.94 25.97 25.90 25.97 319
5/3/2013 26.08 26.08 25.93 25.98 468
5/2/2013 26.04 26.10 26.01 26.08 731
5/1/2013 25.99 26.07 25.96 26.04 1039
4/30/2013 25.86 25.99 25.85 25.93 409
4/29/2013 25.77 25.86 25.77 25.86 481
4/26/2013 25.60 25.77 25.60 25.77 414
4/25/2013 25.56 25.70 25.56 25.70 370
4/24/2013 25.55 25.62 25.55 25.60 356
4/23/2013 25.66 25.66 25.55 25.55 523
4/22/2013 25.55 25.65 25.55 25.62 437
4/19/2013 25.59 25.67 25.57 25.66 394
4/18/2013 25.57 25.60 25.52 25.56 564
4/17/2013 25.51 25.57 25.50 25.55 577
4/16/2013 25.54 25.56 25.50 25.55 373
4/15/2013 25.54 25.56 25.52 25.54 174
4/12/2013 25.53 25.56 25.50 25.55 271
4/11/2013 25.49 25.54 25.49 25.50 277
4/10/2013 25.51 25.53 25.49 25.52 317
4/9/2013 25.55 25.55 25.47 25.52 282
4/8/2013 25.52 25.52 25.43 25.50 299
4/5/2013 25.48 25.52 25.38 25.52 649
4/4/2013 25.50 25.56 25.43 25.45 532
4/3/2013 25.59 25.59 25.48 25.54 426
4/2/2013 25.55 25.56 25.48 25.54 294
4/1/2013 25.50 25.51 25.47 25.50 220
3/28/2013 25.50 25.50 25.45 25.45 1053
3/27/2013 25.55 25.57 25.48 25.57 388
3/26/2013 25.60 25.60 25.54 25.59 293
3/25/2013 25.60 25.64 25.56 25.60 379
3/22/2013 25.57 25.62 25.55 25.57 275
3/21/2013 25.64 25.64 25.57 25.60 288
3/20/2013 25.53 25.62 25.53 25.60 549
3/19/2013 25.61 25.61 25.47 25.52 377
3/18/2013 25.60 25.63 25.50 25.50 475
3/15/2013 25.59 25.64 25.50 25.64 285
3/14/2013 25.56 25.56 25.51 25.52 168
3/13/2013 25.48 25.56 25.45 25.49 538
3/12/2013 25.55 25.55 25.40 25.46 142
3/11/2013 25.86 25.96 25.85 25.95 364
3/8/2013 25.96 25.96 25.85 25.85 400
3/7/2013 25.83 26.00 25.82 25.96 458
3/6/2013 25.82 25.91 25.77 25.82 387
3/5/2013 25.82 25.85 25.80 25.82 567
3/4/2013 25.79 25.83 25.79 25.82 390
3/1/2013 25.75 25.79 25.75 25.79 163
2/28/2013 25.79 25.80 25.75 25.76 307
2/27/2013 25.74 25.83 25.74 25.80 682
2/26/2013 25.72 25.75 25.70 25.73 650
2/25/2013 25.66 25.75 25.66 25.73 1060
2/22/2013 25.64 25.67 25.63 25.65 334
2/21/2013 25.65 25.65 25.62 25.63 170
2/20/2013 25.62 25.67 25.59 25.65 356
2/19/2013 25.61 25.67 25.60 25.60 418
2/15/2013 25.56 25.64 25.56 25.64 198
2/14/2013 25.56 25.61 25.53 25.61 425
2/13/2013 25.52 25.56 25.49 25.53 156
2/12/2013 25.50 25.55 25.47 25.55 391
2/11/2013 25.50 25.52 25.45 25.49 303
2/8/2013 25.49 25.54 25.45 25.51 315
2/7/2013 25.47 25.52 25.44 25.47 796
2/6/2013 25.44 25.47 25.42 25.47 531
2/5/2013 25.44 25.46 25.42 25.42 467
2/4/2013 25.42 25.45 25.38 25.44 471
2/1/2013 25.35 25.41 25.34 25.39 2263
1/31/2013 25.40 25.42 25.36 25.36 488
1/30/2013 25.42 25.42 25.39 25.39 536
1/29/2013 25.40 25.45 25.39 25.44 228
1/28/2013 25.44 25.44 25.39 25.40 447
1/25/2013 25.44 25.46 25.38 25.42 196
Marketplace
Trading Center