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 |
| 19 Mar 2021 |
USD |
114.63 |
114.63 |
111.95 |
113.795 |
113.795 |
-3.125 (-2.67%)
|
1,150 |
| 18 Mar 2021 |
USD |
116.92 |
116.92 |
116.92 |
116.92 |
116.92 |
+1.94 (+1.69%)
|
0 |
| 17 Mar 2021 |
USD |
114.98 |
114.98 |
114.98 |
114.98 |
114.98 |
-0.595 (-0.51%)
|
15 |
| 16 Mar 2021 |
USD |
116.11 |
117.59 |
115.32 |
115.575 |
115.575 |
+0.095 (+0.08%)
|
2,267 |
| 15 Mar 2021 |
USD |
115.64 |
116.42 |
115.48 |
115.48 |
115.48 |
+2.07 (+1.83%)
|
1,668 |
| 12 Mar 2021 |
USD |
113.25 |
113.41 |
111.7 |
113.41 |
113.41 |
-1.505 (-1.31%)
|
1,398 |
| 11 Mar 2021 |
USD |
116.98 |
117.13 |
114.67 |
114.915 |
114.915 |
+1.175 (+1.03%)
|
1,589 |
| 10 Mar 2021 |
USD |
111.24 |
113.82 |
111.24 |
113.74 |
113.74 |
+2.18 (+1.95%)
|
721 |
| 9 Mar 2021 |
USD |
112.15 |
112.15 |
111.56 |
111.56 |
111.56 |
+1.52 (+1.38%)
|
994 |
| 8 Mar 2021 |
USD |
108.43 |
110.04 |
106.72 |
110.04 |
110.04 |
+3.12 (+2.92%)
|
1,179 |
| 5 Mar 2021 |
USD |
107.35 |
108.05 |
106.92 |
106.92 |
106.92 |
-4.6 (-4.12%)
|
1,890 |
| 4 Mar 2021 |
USD |
110.64 |
111.97 |
110.64 |
111.52 |
111.52 |
-1.88 (-1.66%)
|
54 |
| 3 Mar 2021 |
USD |
115.33 |
115.33 |
113.4 |
113.4 |
113.4 |
-1.11 (-0.97%)
|
537 |
| 2 Mar 2021 |
USD |
113.23 |
114.51 |
112.17 |
114.51 |
114.51 |
-0.42 (-0.37%)
|
1,090 |
| 1 Mar 2021 |
USD |
116.53 |
116.53 |
114.71 |
114.93 |
114.93 |
+3.165 (+2.83%)
|
505 |
| 26 Feb 2021 |
USD |
115.23 |
116.04 |
111.47 |
111.765 |
111.765 |
-7.065 (-5.95%)
|
7,987 |
| 25 Feb 2021 |
USD |
119.58 |
120.5 |
118.83 |
118.83 |
118.83 |
-1.715 (-1.42%)
|
2,114 |
| 24 Feb 2021 |
USD |
119.57 |
121.28 |
119.3 |
120.545 |
120.545 |
+2.865 (+2.43%)
|
4,015 |
| 23 Feb 2021 |
USD |
118.42 |
119.05 |
116.3 |
117.68 |
117.68 |
-3.535 (-2.92%)
|
11,324 |
| 22 Feb 2021 |
USD |
120.64 |
121.61 |
120.64 |
121.215 |
121.215 |
-2.315 (-1.87%)
|
2,965 |
| 19 Feb 2021 |
USD |
120.8 |
124.11 |
120.18 |
123.53 |
123.53 |
+3.095 (+2.57%)
|
3,116 |
| 18 Feb 2021 |
USD |
119.85 |
121.4 |
118.74 |
120.435 |
120.435 |
+2.165 (+1.83%)
|
5,891 |
| 17 Feb 2021 |
USD |
119.42 |
119.83 |
117.18 |
118.27 |
118.27 |
-4.915 (-3.99%)
|
4,909 |
| 16 Feb 2021 |
USD |
123.53 |
125.63 |
120.62 |
123.185 |
123.185 |
-0.925 (-0.75%)
|
5,208 |
| 15 Feb 2021 |
USD |
122.47 |
124.19 |
122.47 |
124.11 |
124.11 |
+5.16 (+4.34%)
|
2,181 |
| 12 Feb 2021 |
USD |
116.78 |
118.95 |
116.08 |
118.95 |
118.95 |
-0.61 (-0.51%)
|
1,143 |
| 11 Feb 2021 |
USD |
120.1 |
120.1 |
118.85 |
119.56 |
119.56 |
+2.67 (+2.28%)
|
1,299 |
| 10 Feb 2021 |
USD |
115.18 |
119.08 |
115.18 |
116.89 |
116.89 |
+4.235 (+3.76%)
|
3,826 |
| 9 Feb 2021 |
USD |
112.9 |
113.47 |
112.16 |
112.655 |
112.655 |
+1.01 (+0.90%)
|
1,675 |
| 8 Feb 2021 |
USD |
109.58 |
111.7 |
108.96 |
111.645 |
111.645 |
+4.505 (+4.20%)
|
2,785 |
