DB ETC plc - db Physical Plati
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Sep 2021 |
USD |
93.61 |
93.73 |
92.53 |
92.75 |
92.75 |
-0.73 (-0.78%)
|
3,803 |
| 9 Sep 2021 |
USD |
93.37 |
93.96 |
93.02 |
93.48 |
93.48 |
-0.17 (-0.18%)
|
5,778 |
| 8 Sep 2021 |
USD |
95.39 |
95.39 |
93.11 |
93.65 |
93.65 |
-2.01 (-2.10%)
|
920 |
| 7 Sep 2021 |
USD |
96.94 |
96.94 |
95.66 |
95.66 |
95.66 |
-2.075 (-2.12%)
|
2,679 |
| 6 Sep 2021 |
USD |
97.8 |
97.9 |
96.86 |
97.735 |
97.735 |
-0.145 (-0.15%)
|
2,807 |
| 3 Sep 2021 |
USD |
95.21 |
97.88 |
95.04 |
97.88 |
97.88 |
+2.58 (+2.71%)
|
2,234 |
| 2 Sep 2021 |
USD |
94.87 |
96 |
94.5 |
95.3 |
95.3 |
-0.41 (-0.43%)
|
3,743 |
| 1 Sep 2021 |
USD |
96.39 |
96.39 |
95.61 |
95.71 |
95.71 |
-0.39 (-0.41%)
|
3,144 |
| 31 Aug 2021 |
USD |
96.17 |
96.2 |
95.03 |
96.1 |
96.1 |
+0.36 (+0.38%)
|
3,859 |
| 27 Aug 2021 |
USD |
94.16 |
95.76 |
93.79 |
95.74 |
95.74 |
+2.61 (+2.80%)
|
2,878 |
| 26 Aug 2021 |
USD |
94.12 |
94.84 |
93.13 |
93.13 |
93.13 |
-1.255 (-1.33%)
|
2,839 |
| 25 Aug 2021 |
USD |
94.48 |
95.32 |
94.15 |
94.385 |
94.385 |
-2.07 (-2.15%)
|
1,857 |
| 24 Aug 2021 |
USD |
96.43 |
96.75 |
96.11 |
96.455 |
96.455 |
-0.055 (-0.06%)
|
1,293 |
| 23 Aug 2021 |
USD |
96.51 |
96.51 |
96.36 |
96.51 |
96.51 |
+2.15 (+2.28%)
|
160 |
| 20 Aug 2021 |
USD |
93.24 |
94.36 |
92.62 |
94.36 |
94.36 |
+1.54 (+1.66%)
|
1,381 |
| 19 Aug 2021 |
USD |
92.82 |
92.82 |
92.82 |
92.82 |
92.82 |
-2.65 (-2.78%)
|
264 |
| 18 Aug 2021 |
USD |
95.7 |
95.7 |
95.13 |
95.47 |
95.47 |
-1.89 (-1.94%)
|
1,646 |
| 17 Aug 2021 |
USD |
97.36 |
97.76 |
97.36 |
97.36 |
97.36 |
-0.08 (-0.08%)
|
269 |
| 16 Aug 2021 |
USD |
97.44 |
97.44 |
97.44 |
97.44 |
97.44 |
+0.1 (+0.10%)
|
0 |
| 13 Aug 2021 |
USD |
97 |
97.34 |
97 |
97.34 |
97.34 |
+0.64 (+0.66%)
|
656 |
| 12 Aug 2021 |
USD |
96.58 |
96.7 |
96.31 |
96.7 |
96.7 |
-0.12 (-0.12%)
|
1,067 |
| 11 Aug 2021 |
USD |
95.49 |
96.82 |
95.27 |
96.82 |
96.82 |
+2.63 (+2.79%)
|
352 |
| 10 Aug 2021 |
USD |
94.19 |
94.19 |
93.43 |
94.19 |
94.19 |
+0.94 (+1.01%)
|
1,050 |
| 9 Aug 2021 |
USD |
93.25 |
93.25 |
93.25 |
93.25 |
93.25 |
-1.75 (-1.84%)
|
5 |
| 6 Aug 2021 |
USD |
95 |
95 |
95 |
95 |
95 |
-1.29 (-1.34%)
|
70 |
| 5 Aug 2021 |
USD |
96.56 |
96.56 |
96.1 |
96.29 |
96.29 |
-2.63 (-2.66%)
|
406 |
| 4 Aug 2021 |
USD |
99.27 |
99.27 |
98.92 |
98.92 |
98.92 |
-0.6 (-0.60%)
|
110 |
| 3 Aug 2021 |
USD |
99.7 |
99.88 |
99.52 |
99.52 |
99.52 |
-1.18 (-1.17%)
|
1,556 |
| 2 Aug 2021 |
USD |
100.7 |
100.7 |
100.7 |
100.7 |
100.7 |
+0.65 (+0.65%)
|
5 |
| 30 Jul 2021 |
USD |
100.41 |
100.41 |
100.05 |
100.05 |
100.05 |
-1.63 (-1.60%)
|
650 |
