Historical Data for DEUTSCHE BK AG LDN (DGZ)

$ 9.89   0.16 (+1.64%) Volume: 4.02k 12:50 PM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 9.81 9.98 9.81 9.89 4.02k 0.16 1.64% 9.89 39.68k 23
10/21/20 9.73 9.73 9.71 9.73 3.83k -0.0878 -0.89% 9.73 37.25k 26
10/20/20 9.80 9.8178 9.80 9.8178 101 -0.0422 -0.43% 9.8178 989.80 4
10/19/20 9.86 9.86 9.86 9.86 767 -0.08 -0.80% 9.86 7.64k 12
10/16/20 9.80 9.94 9.79 9.94 1.28k 0.12 1.22% 9.94 12.61k 19
10/15/20 9.81 9.82 9.79 9.82 703 -0.0117 -0.12% 9.82 6.9k 16
10/14/20 9.7901 9.89 9.79 9.8317 5.59k -0.0536 -0.54% 9.8317 54.85k 43
10/13/20 9.85 9.91 9.85 9.8853 1.08k 0.1253 1.28% 9.8853 10.66k 20
10/12/20 9.77 9.77 9.7015 9.76 1.08k -0.03 -0.31% 9.76 10.56k 22
10/09/20 9.70 9.79 9.69 9.79 33.4k -0.1499 -1.51% 9.79 324.05k 64
10/08/20 9.94 9.94 9.9399 9.9399 189 -0.0351 -0.35% 9.9399 1.88k 7
10/07/20 9.97 9.975 9.94 9.975 1.07k 0.0436 0.44% 9.975 10.61k 13
10/06/20 9.79 9.9314 9.79 9.9314 3.11k 0.1282 1.31% 9.9314 30.79k 36
10/05/20 9.7715 9.8032 9.77 9.8032 2.02k -0.0556 -0.56% 9.8032 19.77k 18
10/02/20 9.85 9.8588 9.83 9.8588 767 0.031 0.32% 9.8588 7.55k 13
10/01/20 9.85 9.85 9.80 9.8278 4.05k -0.1122 -1.13% 9.8278 39.74k 44
09/30/20 9.90 10.04 9.86 9.94 5.26k 0.0596 0.60% 9.94 52.07k 43
09/29/20 9.91 9.97 9.86 9.8804 6.01k -0.1396 -1.39% 9.8804 59.5k 49
09/28/20 10.12 10.12 10.02 10.02 10.04k -0.0607 -0.60% 10.02 101.3k 103
09/25/20 10.00 10.0807 10.00 10.0807 1.57k 0.0231 0.23% 10.0807 16.04k 22
09/24/20 10.20 10.20 10.03 10.0576 13.29k -0.1544 -1.51% 10.0576 133.92k 113
09/23/20 10.0381 10.212 10.0101 10.212 16.61k 0.022 0.22% 10.212 167.7k 77
09/22/20 9.9621 10.19 9.93 10.19 1.18k 0.04 0.39% 10.19 11.83k 17