$8.20 -0.06 (%) Deutsche High Shs of Benef Interest - NYSE

Sep. 4, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KHI historical data

Date Open High Low Close Volume
9/3/20158.178.268.158.2621,533
9/2/20158.148.208.128.1528,550
9/1/20158.068.188.038.1339,021
8/31/20158.158.158.108.1026,270
8/28/20158.098.168.098.1512,380
8/27/20158.038.178.038.0933,939
8/26/20158.058.137.918.0450,506
8/25/20158.008.037.958.0344,253
8/24/20158.177.988.107.9539,416
8/21/20158.178.188.108.1053,569
8/20/20158.178.208.128.1530,855
8/19/20158.188.228.158.2224,629
8/18/20158.168.218.158.2035,805
8/17/20158.148.238.148.17132,128
8/14/20158.138.188.138.1730,702
8/13/20158.148.178.148.1618,259
8/12/20158.158.228.148.2042,870
8/11/20158.288.288.188.2442,686
8/10/20158.248.358.188.3397,412
8/7/20158.298.298.208.2922,984
8/6/20158.338.348.278.2852,273
8/5/20158.328.378.308.3785,090
8/4/20158.298.368.298.3431,133
8/3/20158.338.358.278.3229,931
7/31/20158.318.348.278.3032,195
7/30/20158.248.328.198.3023,963
7/29/20158.178.278.178.2631,203
7/28/20158.048.198.048.1947,445
7/27/20158.208.228.088.0824,675
7/24/20158.328.328.198.1937,365
7/23/20158.358.388.328.3226,598
7/22/20158.348.378.338.3522,660
7/21/20158.438.438.388.3823,437
7/20/20158.468.468.348.4679,933
7/17/20158.458.468.448.4618,209
7/16/20158.448.468.438.4531,382
7/15/20158.478.498.468.4924,641
7/14/20158.428.468.428.4538,582
7/13/20158.438.488.438.4633,968
7/10/20158.418.468.418.4427,233
7/9/20158.408.418.388.4115,288
7/8/20158.368.388.358.3887,285
7/7/20158.378.418.358.4164,341
7/6/20158.358.378.338.34176,883
7/2/20158.398.468.348.34186,561
7/1/20158.528.528.388.38127,524
6/30/20158.488.538.488.5237,407
6/29/20158.438.518.398.4960,868
6/26/20158.518.518.508.5015,712
6/25/20158.558.568.518.5113,967
6/24/20158.548.578.548.5625,177
6/23/20158.588.598.568.5610,220
6/22/20158.548.598.548.5517,842
6/19/20158.498.548.478.5314,521
6/18/20158.548.558.518.5120,846
6/17/20158.558.608.548.5423,042
6/16/20158.598.608.578.5937,578
6/15/20158.568.638.568.6322,770
6/12/20158.598.608.598.6014,115
6/11/20158.678.688.618.6128,714
6/10/20158.678.688.668.66295,418
6/9/20158.718.718.668.6723,172
6/8/20158.738.778.718.7117,250
6/5/20158.778.808.778.7725,248
6/4/20158.808.828.768.8235,816
6/3/20158.818.848.818.8233,873
6/2/20158.838.848.808.8175,137
6/1/20158.828.858.818.8228,972
5/29/20158.858.858.818.8219,021
5/28/20158.798.838.798.8022,027
5/27/20158.818.838.818.8228,358
5/26/20158.828.878.818.8224,069
5/22/20158.898.908.858.8526,513
5/21/20158.918.918.888.8821,804
5/20/20158.898.938.878.8729,624
5/19/20158.918.928.898.9019,838
5/18/20158.938.948.918.9218,757
5/15/20158.918.968.918.9520,064
5/14/20158.948.948.908.9215,352
5/13/20158.989.008.938.9617,014
5/12/20159.009.018.969.0113,973
5/11/20159.009.018.999.00116,100
5/8/20159.079.089.029.0332,540
5/7/20159.069.079.039.0624,298
5/6/20159.079.089.069.0636,698
5/5/20159.079.099.079.0842,408
5/4/20159.129.129.089.1019,569
5/1/20159.129.129.099.1116,233
4/30/20159.119.129.089.1210,618
4/29/20159.139.139.099.1314,019
4/28/20159.139.159.109.1550,721
4/27/20159.149.149.069.0737,902
4/24/20159.069.109.069.0918,579
4/23/20159.069.119.069.0625,739
4/22/20159.069.089.059.0518,182
4/21/20159.069.099.069.0718,903
4/20/20159.049.099.049.0727,008
4/17/20159.049.069.039.0411,971
4/16/20159.069.089.059.0636,185
4/15/20159.119.149.109.1244,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!