Historical Data for DEUTSCHE BK AG LDN (DGZ)

$ 9.82   0.025 (+0.26%) Volume: 2.73k 3:59 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 9.67 9.82 9.61 9.82 2.73k 0.025 0.26% 9.82 26.36k 26
08/06/20 9.61 10.27 9.61 9.795 22.33k 0.185 1.93% 9.795 217.77k 114
08/05/20 9.80 9.80 9.61 9.61 3.69k -0.105 -1.08% 9.61 35.51k 37
08/04/20 9.89 9.89 9.715 9.715 1.58k -0.3768 -3.73% 9.715 15.58k 25
08/03/20 9.86 10.21 9.715 10.0918 4k -0.0132 -0.13% 10.0918 40.02k 43
07/31/20 10.10 10.13 10.10 10.105 6.77k -0.005 -0.05% 10.105 68.35k 46
07/30/20 9.72 10.1673 9.70 10.11 10.53k 0.255 2.59% 10.11 105.74k 48
07/29/20 9.80 9.955 9.80 9.855 35.74k -0.055 -0.55% 9.855 351.13k 54
07/28/20 9.73 10.03 9.73 9.91 39.71k 0.2436 2.52% 9.91 391.24k 118
07/27/20 9.59 9.71 9.53 9.6664 7.82k -0.2036 -2.06% 9.6664 75.43k 50
07/24/20 9.87 9.87 9.87 9.87 2.46k -0.0899 -0.90% 9.87 24.29k 19
07/23/20 10.00 10.00 9.79 9.9599 6.82k -0.0201 -0.20% 9.9599 66.91k 22
07/22/20 9.9971 9.9971 9.98 9.98 316 -0.1834 -1.80% 9.98 3.16k 5
07/21/20 10.17 10.17 10.14 10.1634 772 -0.1266 -1.23% 10.1634 7.84k 10
07/20/20 10.30 10.30 10.29 10.29 210 -0.04 -0.39% 10.29 2.16k 2
07/17/20 10.365 10.365 10.31 10.33 1.65k -0.0813 -0.78% 10.33 17.05k 11
07/16/20 10.35 10.4113 10.35 10.4113 484 0.1213 1.18% 10.4113 5.01k 7
07/15/20 10.32 10.32 10.28 10.29 3.6k -0.0136 -0.13% 10.29 37.04k 18
07/14/20 10.33 10.33 10.3036 10.3036 2.09k -0.0411 -0.40% 10.3036 21.54k 16
07/13/20 10.3447 10.3447 10.3447 10.3447 0 -0.0103 -0.10% 10.3447 N/A 2
07/10/20 10.37 10.37 10.33 10.355 2.02k 0.03 0.29% 10.355 20.95k 16