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 |
| 7 Nov 2011 |
USD |
163.26 |
163.73 |
162.96 |
163.73 |
163.73 |
+4.04 (+2.53%)
|
3,040 |
| 2 Nov 2011 |
USD |
159.4 |
159.69 |
159.4 |
159.69 |
159.69 |
-0.99 (-0.62%)
|
2,130 |
| 27 Oct 2011 |
USD |
160.5 |
160.68 |
160.45 |
160.68 |
160.68 |
+3.95 (+2.52%)
|
185 |
| 26 Oct 2011 |
USD |
156.73 |
156.73 |
156.73 |
156.73 |
156.73 |
+2.9 (+1.89%)
|
1,000 |
| 25 Oct 2011 |
USD |
153.75 |
153.83 |
153.68 |
153.83 |
153.83 |
+4.63 (+3.10%)
|
61 |
| 21 Oct 2011 |
USD |
149.2 |
149.2 |
149.2 |
149.2 |
149.2 |
+2.18 (+1.48%)
|
225 |
| 20 Oct 2011 |
USD |
146.87 |
149.33 |
146.87 |
147.02 |
147.02 |
-3.395 (-2.26%)
|
183 |
| 11 Oct 2011 |
USD |
151.93 |
151.93 |
149.96 |
150.415 |
150.415 |
-0.77 (-0.51%)
|
257 |
| 10 Oct 2011 |
USD |
151.83 |
151.83 |
151.09 |
151.185 |
151.185 |
+1.855 (+1.24%)
|
1,144 |
| 6 Oct 2011 |
USD |
149.33 |
149.33 |
149.33 |
149.33 |
149.33 |
+5.47 (+3.80%)
|
1,000 |
| 5 Oct 2011 |
USD |
143.86 |
144.29 |
143.86 |
143.86 |
143.86 |
-2.89 (-1.97%)
|
133 |
| 4 Oct 2011 |
USD |
149.21 |
149.21 |
146.75 |
146.75 |
146.75 |
-9.76 (-6.24%)
|
1,515 |
| 26 Sep 2011 |
USD |
156.51 |
156.51 |
156.51 |
156.51 |
156.51 |
-5.77 (-3.56%)
|
33 |
| 23 Sep 2011 |
USD |
165.46 |
165.46 |
155.18 |
162.28 |
162.28 |
-12.72 (-7.27%)
|
3,097 |
| 22 Sep 2011 |
USD |
175 |
175 |
175 |
175 |
175 |
-2.9 (-1.63%)
|
2,500 |
| 19 Sep 2011 |
USD |
177.9 |
177.9 |
177.9 |
177.9 |
177.9 |
-1.71 (-0.95%)
|
500 |
| 15 Sep 2011 |
USD |
179.61 |
179.61 |
177.73 |
179.61 |
179.61 |
-1.67 (-0.92%)
|
511 |
| 14 Sep 2011 |
USD |
181.28 |
181.3 |
181.28 |
181.28 |
181.28 |
+0.82 (+0.45%)
|
1,500 |
| 13 Sep 2011 |
USD |
180.46 |
180.46 |
180.46 |
180.46 |
180.46 |
-1.16 (-0.64%)
|
150 |
| 7 Sep 2011 |
USD |
181.62 |
181.62 |
181.62 |
181.62 |
181.62 |
-4.02 (-2.17%)
|
711 |
| 2 Sep 2011 |
USD |
185.64 |
185.64 |
185.64 |
185.64 |
185.64 |
+0.87 (+0.47%)
|
380 |
| 31 Aug 2011 |
USD |
184.77 |
184.77 |
184.77 |
184.77 |
184.77 |
+0.85 (+0.46%)
|
41 |
| 30 Aug 2011 |
USD |
183.92 |
183.92 |
183.92 |
183.92 |
183.92 |
+3.27 (+1.81%)
|
82 |
| 25 Aug 2011 |
USD |
180.65 |
185.61 |
180.65 |
180.65 |
180.65 |
-2.4 (-1.31%)
|
1,050 |
| 18 Aug 2011 |
USD |
183.63 |
183.63 |
183 |
183.05 |
183.05 |
-0.95 (-0.52%)
|
960 |
| 12 Aug 2011 |
USD |
184 |
184 |
184 |
184 |
184 |
+6.42 (+3.62%)
|
160 |
| 11 Aug 2011 |
USD |
176.68 |
178.03 |
176.43 |
177.58 |
177.58 |
+5.4 (+3.14%)
|
2,275 |
| 8 Aug 2011 |
USD |
172.18 |
172.18 |
172.18 |
172.18 |
172.18 |
+1.38 (+0.81%)
|
150 |
| 5 Aug 2011 |
USD |
170.8 |
170.8 |
170.8 |
170.8 |
170.8 |
-3.45 (-1.98%)
|
1,170 |
| 4 Aug 2011 |
USD |
174.9 |
174.9 |
174.25 |
174.25 |
174.25 |
-5.04 (-2.81%)
|
2,120 |
